Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.875	2.875	2.875	2.875	2.668	1,612
2025-11-10	2.845	2.845	2.845	2.845	2.640	0
2025-11-07	2.805	2.810	2.790	2.810	2.608	10,766
2025-11-06	2.783	2.783	2.783	2.783	2.582	0
2025-11-05	2.830	2.840	2.830	2.835	2.631	4,599
2025-11-04	2.830	2.830	2.830	2.830	2.626	0
2025-11-03	2.880	2.880	2.880	2.880	2.673	0
2025-10-31	2.890	2.913	2.890	2.913	2.703	8
2025-10-30	2.845	2.865	2.820	2.865	2.659	1,400
2025-10-29	2.870	2.875	2.870	2.875	2.668	713
2025-10-28	2.860	2.860	2.860	2.860	2.654	0
2025-10-27	2.860	2.860	2.860	2.860	2.654	0
2025-10-24	2.860	2.860	2.840	2.845	2.640	16,500
2025-10-23	2.903	2.903	2.903	2.903	2.694	0
2025-10-22	2.915	2.915	2.908	2.908	2.698	7,500
2025-10-21	2.880	2.880	2.880	2.880	2.673	0
2025-10-20	2.805	2.805	2.805	2.805	2.603	0
2025-10-17	2.800	2.800	2.800	2.800	2.599	0
2025-10-16	2.778	2.778	2.778	2.778	2.578	0
2025-10-15	2.800	2.800	2.800	2.800	2.599	0
2025-10-14	2.778	2.778	2.778	2.778	2.578	0
2025-10-13	2.825	2.825	2.793	2.793	2.592	350
2025-10-10	2.835	2.835	2.835	2.835	2.631	0
2025-10-09	2.903	2.903	2.903	2.903	2.694	0
2025-10-08	2.850	2.850	2.850	2.850	2.645	3,240
2025-10-07	2.860	2.860	2.860	2.860	2.654	0
2025-10-06	2.870	2.870	2.870	2.870	2.664	0
2025-10-03	2.840	2.860	2.840	2.840	2.636	778
2025-10-02	2.805	2.810	2.805	2.810	2.608	8,615
2025-10-01	2.773	2.773	2.773	2.773	2.573	0
2025-09-30	2.793	2.793	2.780	2.793	2.592	404
2025-09-29	2.773	2.773	2.773	2.773	2.573	0
2025-09-26	2.783	2.783	2.783	2.783	2.582	0
2025-09-25	2.778	2.778	2.778	2.778	2.578	0
2025-09-24	2.800	2.800	2.800	2.800	2.599	0
2025-09-23	2.855	2.855	2.815	2.815	2.613	602
2025-09-22	2.850	2.855	2.840	2.840	2.636	1,393
2025-09-19	2.865	2.865	2.865	2.865	2.659	0
2025-09-18	2.855	2.855	2.855	2.855	2.650	0
2025-09-17	2.865	2.865	2.865	2.865	2.659	0
2025-09-16	2.865	2.870	2.865	2.870	2.664	10,000
2025-09-15	2.800	2.800	2.800	2.800	2.599	0
2025-09-12	2.773	2.785	2.773	2.773	2.573	526
2025-09-11	2.738	2.738	2.738	2.738	2.541	0
2025-09-10	2.708	2.708	2.708	2.708	2.513	0
2025-09-09	2.723	2.723	2.723	2.723	2.527	0
2025-09-08	2.708	2.708	2.708	2.708	2.513	0
2025-09-05	2.718	2.718	2.715	2.718	2.522	1,354
2025-09-04	2.703	2.703	2.680	2.703	2.508	9
2025-09-03	2.685	2.685	2.685	2.685	2.492	0
2025-09-02	2.700	2.703	2.700	2.703	2.508	8,224
2025-09-01	2.680	2.680	2.680	2.680	2.487	0
2025-08-29	2.675	2.675	2.675	2.675	2.483	0
2025-08-28	2.660	2.660	2.660	2.660	2.469	0
2025-08-27	2.713	2.713	2.713	2.713	2.517	0
2025-08-26	2.723	2.723	2.723	2.723	2.527	0
2025-08-22	2.718	2.718	2.718	2.718	2.522	0
2025-08-21	2.685	2.685	2.670	2.670	2.478	879
2025-08-20	2.675	2.675	2.675	2.675	2.483	0
2025-08-19	2.655	2.655	2.655	2.655	2.464	0

← NewerPage 5 of 22 · 1,261 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.