Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.640	2.640	2.640	2.640	2.450	0
2025-08-15	2.625	2.625	2.625	2.625	2.436	0
2025-08-14	2.635	2.635	2.625	2.625	2.436	17
2025-08-13	2.650	2.650	2.650	2.650	2.459	0
2025-08-12	2.610	2.620	2.600	2.615	2.427	6,293
2025-08-11	2.645	2.645	2.645	2.645	2.455	0
2025-08-08	2.645	2.645	2.630	2.645	2.455	1,471
2025-08-07	2.650	2.690	2.650	2.650	2.459	1,800
2025-08-06	2.670	2.670	2.635	2.635	2.446	821
2025-08-05	2.680	2.680	2.680	2.680	2.487	0
2025-08-04	2.695	2.695	2.685	2.685	2.492	982
2025-08-01	2.695	2.695	2.695	2.695	2.501	0
2025-07-31	2.720	2.720	2.703	2.703	2.508	2,952
2025-07-30	2.753	2.753	2.735	2.753	2.555	50
2025-07-29	2.788	2.788	2.735	2.788	2.587	724
2025-07-28	2.763	2.763	2.763	2.763	2.564	0
2025-07-25	2.728	2.728	2.728	2.728	2.531	0
2025-07-24	2.748	2.748	2.748	2.748	2.550	0
2025-07-23	2.738	2.763	2.730	2.763	2.564	536
2025-07-22	2.723	2.723	2.723	2.723	2.527	0
2025-07-21	2.763	2.763	2.760	2.763	2.564	1,022
2025-07-18	2.753	2.765	2.735	2.753	2.555	2,820
2025-07-17	2.718	2.718	2.715	2.718	2.522	514
2025-07-16	2.748	2.748	2.748	2.748	2.550	0
2025-07-15	2.758	2.763	2.740	2.763	2.564	286
2025-07-14	2.775	2.775	2.768	2.768	2.568	1,185
2025-07-11	2.793	2.793	2.793	2.793	2.592	0
2025-07-10	2.810	2.825	2.810	2.825	2.622	410
2025-07-09	2.810	2.825	2.800	2.810	2.608	3,996
2025-07-08	2.815	2.815	2.815	2.815	2.613	0
2025-07-07	2.820	2.820	2.820	2.820	2.617	0
2025-07-04	2.793	2.793	2.793	2.793	2.592	0
2025-07-03	2.820	2.820	2.810	2.820	2.617	1,932
2025-07-02	2.820	2.820	2.820	2.820	2.617	0
2025-07-01	2.880	2.880	2.880	2.880	2.673	0
2025-06-30	2.895	2.895	2.895	2.895	2.687	0
2025-06-27	2.918	2.918	2.918	2.918	2.708	0
2025-06-26	2.928	2.928	2.928	2.928	2.717	0
2025-06-25	2.933	2.945	2.933	2.933	2.722	670
2025-06-24	2.938	2.938	2.938	2.938	2.726	0
2025-06-23	2.915	2.915	2.908	2.908	2.698	396
2025-06-20	2.948	2.948	2.940	2.948	2.736	1,200
2025-06-19	2.933	2.933	2.933	2.933	2.722	0
2025-06-18	3.075	3.075	3.075	3.075	2.854	0
2025-06-17	3.050	3.050	3.050	3.050	2.831	0
2025-06-16	3.080	3.080	3.080	3.080	2.859	0
2025-06-13	3.015	3.015	3.015	3.015	2.798	0
2025-06-12	3.035	3.035	3.035	3.035	2.817	0
2025-06-11	3.040	3.040	3.040	3.040	2.821	0
2025-06-10	3.025	3.025	3.025	3.025	2.807	0
2025-06-09	3.040	3.040	3.000	3.030	2.812	1,568
2025-06-06	3.045	3.045	3.035	3.040	2.821	1,325
2025-06-05	3.055	3.055	3.055	3.055	2.835	0
2025-06-04	3.065	3.075	3.065	3.065	2.845	1
2025-06-03	3.060	3.060	3.045	3.055	2.835	1,746
2025-06-02	3.065	3.065	3.035	3.035	2.817	302
2025-05-30	3.158	3.175	3.125	3.153	2.926	299
2025-05-29	3.195	3.195	3.153	3.178	2.949	1,994
2025-05-28	3.290	3.290	3.245	3.245	3.012	1,662
2025-05-27	3.313	3.320	3.280	3.313	3.074	6,305

← NewerPage 6 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.