Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.850	2.850	2.850	2.850	2.645	0
2025-02-24	2.840	2.840	2.840	2.840	2.636	0
2025-02-21	2.860	2.860	2.860	2.860	2.654	0
2025-02-20	2.670	2.670	2.670	2.670	2.478	0
2025-02-19	2.680	2.680	2.680	2.680	2.487	0
2025-02-18	2.670	2.670	2.670	2.670	2.478	0
2025-02-17	2.635	2.650	2.635	2.635	2.446	959
2025-02-14	2.645	2.645	2.645	2.645	2.455	0
2025-02-13	2.645	2.645	2.645	2.645	2.455	466
2025-02-12	2.600	2.600	2.600	2.600	2.413	0
2025-02-11	2.588	2.588	2.588	2.588	2.401	0
2025-02-10	2.600	2.600	2.600	2.600	2.413	2,594
2025-02-07	2.605	2.605	2.605	2.605	2.418	0
2025-02-06	2.610	2.610	2.610	2.610	2.422	0
2025-02-05	2.583	2.595	2.580	2.588	2.401	1,462
2025-02-04	2.588	2.588	2.588	2.588	2.401	0
2025-02-03	2.533	2.533	2.533	2.533	2.350	0
2025-01-31	2.543	2.543	2.543	2.543	2.360	0
2025-01-30	2.538	2.538	2.520	2.538	2.355	1,296
2025-01-29	2.558	2.558	2.558	2.558	2.374	0
2025-01-28	2.533	2.545	2.533	2.533	2.350	3,755
2025-01-27	2.525	2.535	2.525	2.533	2.350	3,712
2025-01-24	2.490	2.490	2.490	2.490	2.311	0
2025-01-23	2.470	2.470	2.470	2.470	2.292	0
2025-01-22	2.465	2.465	2.465	2.465	2.288	0
2025-01-21	2.490	2.490	2.490	2.490	2.311	0
2025-01-20	2.435	2.435	2.420	2.435	2.260	2,733
2025-01-17	2.430	2.430	2.430	2.430	2.255	0
2025-01-16	2.435	2.435	2.435	2.435	2.260	0
2025-01-15	2.435	2.435	2.435	2.435	2.260	0
2025-01-14	2.420	2.420	2.420	2.420	2.246	0
2025-01-13	2.425	2.425	2.425	2.425	2.251	0
2025-01-10	2.445	2.445	2.445	2.445	2.269	0
2025-01-09	2.430	2.430	2.430	2.430	2.255	0
2025-01-08	2.440	2.440	2.440	2.440	2.265	0
2025-01-07	2.475	2.475	2.475	2.475	2.297	0
2025-01-06	2.435	2.455	2.435	2.435	2.260	8,907
2025-01-03	2.445	2.445	2.445	2.445	2.269	0
2025-01-02	2.455	2.455	2.455	2.455	2.278	0
2024-12-31	2.425	2.425	2.425	2.425	2.251	0
2024-12-30	2.435	2.435	2.425	2.425	2.251	269
2024-12-27	2.435	2.450	2.435	2.440	2.265	3,292
2024-12-24	2.475	2.475	2.475	2.475	2.297	0
2024-12-23	2.460	2.460	2.435	2.460	2.283	4,006
2024-12-20	2.470	2.470	2.470	2.470	2.292	0
2024-12-19	2.528	2.528	2.528	2.528	2.346	0
2024-12-18	2.583	2.583	2.583	2.583	2.397	0
2024-12-17	2.578	2.578	2.578	2.578	2.392	0
2024-12-16	2.615	2.615	2.615	2.615	2.427	0
2024-12-13	2.545	2.545	2.533	2.533	2.350	4,058
2024-12-12	2.548	2.548	2.548	2.548	2.364	0
2024-12-11	2.513	2.530	2.513	2.513	2.332	1,403
2024-12-10	2.470	2.470	2.470	2.470	2.292	0
2024-12-09	2.495	2.495	2.495	2.495	2.316	0
2024-12-06	2.503	2.503	2.485	2.503	2.323	2,402
2024-12-05	2.500	2.503	2.500	2.503	2.323	10
2024-12-04	2.430	2.430	2.430	2.430	2.255	0
2024-12-03	2.338	2.338	2.338	2.338	2.169	0
2024-12-02	2.348	2.358	2.335	2.358	2.188	4,422
2024-11-29	2.358	2.358	2.358	2.358	2.188	0

← NewerPage 8 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.