Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	3.353	3.375	3.353	3.353	3.111	1,384
2025-05-22	3.350	3.350	3.333	3.333	3.093	635
2025-05-21	3.368	3.400	3.368	3.368	3.125	4,614
2025-05-20	3.378	3.395	3.378	3.378	3.135	6,830
2025-05-19	3.290	3.290	3.290	3.290	3.053	0
2025-05-16	3.378	3.378	3.343	3.378	3.135	3,578
2025-05-15	3.400	3.400	3.400	3.400	3.155	0
2025-05-14	3.415	3.465	3.415	3.465	3.216	92,059
2025-05-13	3.338	3.355	3.323	3.323	3.084	2,749
2025-05-12	3.175	3.313	3.175	3.313	3.074	126,340
2025-05-09	3.173	3.173	3.173	3.173	2.944	0
2025-05-08	2.993	2.993	2.993	2.993	2.777	0
2025-05-07	2.890	2.913	2.890	2.890	2.682	690
2025-05-06	2.875	2.880	2.875	2.875	2.668	1,005
2025-05-02	2.875	2.875	2.865	2.875	2.668	2,435
2025-05-01	2.870	2.870	2.870	2.870	2.664	0
2025-04-30	2.870	2.870	2.870	2.870	2.664	0
2025-04-29	2.875	2.875	2.875	2.875	2.668	0
2025-04-28	2.860	2.860	2.860	2.860	2.654	0
2025-04-25	2.845	2.845	2.845	2.845	2.640	0
2025-04-24	2.825	2.825	2.825	2.825	2.622	200
2025-04-23	2.810	2.823	2.810	2.820	2.617	687
2025-04-22	2.800	2.810	2.800	2.800	2.599	1,399
2025-04-17	2.810	2.810	2.810	2.810	2.608	0
2025-04-16	2.815	2.815	2.810	2.815	2.613	2,168
2025-04-15	2.830	2.840	2.830	2.840	2.636	3,171
2025-04-14	2.840	2.840	2.840	2.840	2.636	0
2025-04-11	2.788	2.788	2.763	2.763	2.564	726
2025-04-10	2.810	2.810	2.810	2.810	2.608	0
2025-04-09	2.758	2.758	2.758	2.758	2.559	0
2025-04-08	2.815	2.815	2.815	2.815	2.613	0
2025-04-07	2.708	2.720	2.708	2.708	2.513	956
2025-04-04	2.788	2.788	2.788	2.788	2.587	0
2025-04-03	2.860	2.860	2.860	2.860	2.654	0
2025-04-02	2.885	2.885	2.885	2.885	2.678	0
2025-04-01	2.855	2.885	2.855	2.855	2.650	2,332
2025-03-31	2.855	2.855	2.855	2.855	2.650	0
2025-03-28	2.855	2.855	2.855	2.855	2.650	0
2025-03-27	2.860	2.860	2.860	2.860	2.654	0
2025-03-26	2.915	2.915	2.875	2.875	2.668	92
2025-03-25	2.928	2.928	2.915	2.928	2.717	125
2025-03-24	2.920	2.940	2.920	2.928	2.717	20,887
2025-03-21	2.918	2.918	2.918	2.918	2.708	0
2025-03-20	2.918	2.918	2.918	2.918	2.708	0
2025-03-19	2.903	2.903	2.903	2.903	2.694	0
2025-03-18	2.918	2.918	2.918	2.918	2.708	0
2025-03-17	2.903	2.903	2.903	2.903	2.694	0
2025-03-14	2.958	2.958	2.958	2.958	2.745	0
2025-03-13	2.933	2.933	2.933	2.933	2.722	0
2025-03-12	2.870	2.870	2.870	2.870	2.664	0
2025-03-11	2.880	2.880	2.880	2.880	2.673	0
2025-03-10	2.820	2.820	2.820	2.820	2.617	0
2025-03-07	2.825	2.825	2.825	2.825	2.622	0
2025-03-06	2.805	2.805	2.805	2.805	2.603	0
2025-03-05	2.800	2.800	2.800	2.800	2.599	0
2025-03-04	2.810	2.810	2.810	2.810	2.608	0
2025-03-03	2.793	2.793	2.793	2.793	2.592	0
2025-02-28	2.800	2.800	2.800	2.800	2.599	0
2025-02-27	2.835	2.835	2.835	2.835	2.631	0
2025-02-26	2.845	2.845	2.845	2.845	2.640	0

← NewerPage 7 of 22 · 1,268 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.