Cairo Communication S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.768	2.768	2.768	2.768	2.568	0
2026-02-05	2.793	2.800	2.778	2.800	2.599	113
2026-02-04	2.763	2.763	2.760	2.763	2.564	62
2026-02-03	2.770	2.770	2.743	2.743	2.545	1,065
2026-02-02	2.815	2.815	2.815	2.815	2.613	0
2026-01-30	2.830	2.830	2.830	2.830	2.626	0
2026-01-29	2.825	2.825	2.815	2.825	2.622	906
2026-01-28	2.800	2.800	2.800	2.800	2.599	2
2026-01-27	2.793	2.820	2.793	2.793	2.592	352
2026-01-26	2.805	2.805	2.805	2.805	2.603	0
2026-01-23	2.850	2.850	2.815	2.815	2.613	2
2026-01-22	2.793	2.855	2.793	2.855	2.650	73
2026-01-21	2.758	2.758	2.758	2.758	2.559	0
2026-01-20	2.788	2.788	2.788	2.788	2.587	0
2026-01-19	2.800	2.800	2.800	2.800	2.599	0
2026-01-16	2.860	2.860	2.860	2.860	2.654	0
2026-01-15	2.835	2.835	2.835	2.835	2.631	0
2026-01-14	2.860	2.860	2.860	2.860	2.654	0
2026-01-13	2.870	2.870	2.870	2.870	2.664	0
2026-01-12	2.835	2.835	2.835	2.835	2.631	0
2026-01-09	2.840	2.840	2.840	2.840	2.636	0
2026-01-08	2.783	2.783	2.783	2.783	2.582	0
2026-01-07	2.773	2.773	2.773	2.773	2.573	0
2026-01-06	2.778	2.778	2.778	2.778	2.578	0
2026-01-05	2.765	2.765	2.753	2.753	2.555	259
2026-01-02	2.773	2.773	2.773	2.773	2.573	0
2025-12-31	2.793	2.793	2.793	2.793	2.592	0
2025-12-30	2.810	2.810	2.810	2.810	2.608	0
2025-12-29	2.733	2.733	2.733	2.733	2.536	0
2025-12-24	2.743	2.743	2.743	2.743	2.545	0
2025-12-23	2.718	2.718	2.718	2.718	2.522	0
2025-12-22	2.708	2.708	2.708	2.708	2.513	0
2025-12-19	2.675	2.675	2.675	2.675	2.483	0
2025-12-18	2.690	2.690	2.690	2.690	2.497	0
2025-12-17	2.660	2.660	2.660	2.660	2.469	0
2025-12-16	2.680	2.680	2.645	2.645	2.455	2,510
2025-12-15	2.703	2.703	2.703	2.703	2.508	0
2025-12-12	2.713	2.713	2.713	2.713	2.517	0
2025-12-11	2.675	2.675	2.675	2.675	2.483	0
2025-12-10	2.680	2.680	2.680	2.680	2.487	0
2025-12-09	2.675	2.675	2.675	2.675	2.483	0
2025-12-08	2.720	2.720	2.690	2.690	2.497	3,700
2025-12-05	2.738	2.738	2.738	2.738	2.541	0
2025-12-04	2.745	2.745	2.695	2.695	2.501	700
2025-12-03	2.743	2.743	2.743	2.743	2.545	0
2025-12-02	2.728	2.728	2.728	2.728	2.531	0
2025-12-01	2.773	2.773	2.773	2.773	2.573	0
2025-11-28	2.743	2.745	2.738	2.738	2.541	15,450
2025-11-27	2.740	2.743	2.740	2.743	2.545	446
2025-11-26	2.743	2.750	2.743	2.743	2.545	4,000
2025-11-25	2.750	2.750	2.733	2.733	2.536	2,572
2025-11-24	2.748	2.748	2.748	2.748	2.550	0
2025-11-21	2.718	2.718	2.718	2.718	2.522	0
2025-11-20	2.708	2.715	2.708	2.708	2.513	5,500
2025-11-19	2.640	2.640	2.640	2.640	2.450	0
2025-11-18	2.635	2.635	2.620	2.635	2.446	3,000
2025-11-17	2.650	2.650	2.650	2.650	2.459	0
2025-11-14	2.735	2.735	2.590	2.620	2.432	26,232
2025-11-13	2.783	2.783	2.783	2.783	2.582	0
2025-11-12	2.855	2.880	2.835	2.880	2.673	22,050

← NewerPage 4 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1800 EUR
2024-05-24	0.1600 EUR
2023-05-26	0.1400 EUR
2022-05-23	0.1800 EUR
2021-05-24	0.0400 EUR
2019-05-27	0.0480 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.