Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.313	2.313	2.313	2.313	2.146	0
2024-11-27	2.328	2.335	2.323	2.323	2.155	8,771
2024-11-26	2.325	2.338	2.325	2.338	2.169	595
2024-11-25	2.290	2.290	2.290	2.290	2.125	0
2024-11-22	2.355	2.355	2.318	2.318	2.151	1,701
2024-11-21	2.348	2.350	2.348	2.348	2.179	470
2024-11-20	2.303	2.303	2.303	2.303	2.137	0
2024-11-19	2.193	2.193	2.193	2.193	2.035	0
2024-11-18	2.173	2.173	2.173	2.173	2.016	0
2024-11-15	2.128	2.138	2.125	2.138	1.984	2,068
2024-11-14	2.123	2.123	2.123	2.123	1.970	0
2024-11-13	2.095	2.095	2.095	2.095	1.944	0
2024-11-12	2.138	2.138	2.138	2.138	1.984	0
2024-11-11	2.173	2.173	2.173	2.173	2.016	0
2024-11-08	2.153	2.153	2.135	2.153	1.998	1,432
2024-11-07	2.128	2.150	2.128	2.128	1.975	9,761
2024-11-06	2.113	2.113	2.113	2.113	1.961	0
2024-11-05	2.130	2.140	2.130	2.138	1.984	2,779
2024-11-04	2.113	2.113	2.113	2.113	1.961	0
2024-11-01	2.153	2.153	2.153	2.153	1.998	0
2024-10-31	2.188	2.188	2.188	2.188	2.030	0
2024-10-30	2.230	2.230	2.230	2.230	2.070	0
2024-10-29	2.240	2.255	2.235	2.255	2.093	734
2024-10-28	2.250	2.250	2.250	2.250	2.088	0
2024-10-25	2.245	2.245	2.240	2.245	2.084	350
2024-10-24	2.275	2.275	2.275	2.275	2.111	0
2024-10-23	2.270	2.270	2.270	2.270	2.107	0
2024-10-22	2.303	2.303	2.303	2.303	2.137	0
2024-10-21	2.265	2.265	2.265	2.265	2.102	0
2024-10-18	2.285	2.285	2.285	2.285	2.121	0
2024-10-17	2.295	2.295	2.295	2.295	2.130	0
2024-10-16	2.240	2.240	2.240	2.240	2.079	0
2024-10-15	2.245	2.245	2.245	2.245	2.084	0
2024-10-14	2.240	2.240	2.240	2.240	2.079	2,016
2024-10-11	2.188	2.188	2.188	2.188	2.030	0
2024-10-10	2.173	2.173	2.173	2.173	2.016	0
2024-10-09	2.158	2.158	2.158	2.158	2.002	0
2024-10-08	2.143	2.143	2.143	2.143	1.988	0
2024-10-07	2.173	2.173	2.173	2.173	2.016	0
2024-10-04	2.183	2.183	2.183	2.183	2.026	0
2024-10-03	2.123	2.123	2.100	2.123	1.970	830
2024-10-02	2.143	2.143	2.143	2.143	1.988	0
2024-10-01	2.158	2.158	2.158	2.158	2.002	0
2024-09-30	2.178	2.178	2.178	2.178	2.021	0
2024-09-27	2.205	2.205	2.205	2.205	2.046	0
2024-09-26	2.150	2.153	2.150	2.153	1.998	786
2024-09-25	2.138	2.138	2.138	2.138	1.984	0
2024-09-24	2.148	2.155	2.148	2.148	1.993	758
2024-09-23	2.148	2.148	2.148	2.148	1.993	0
2024-09-20	2.158	2.158	2.158	2.158	2.002	0
2024-09-19	2.173	2.173	2.173	2.173	2.016	0
2024-09-18	2.143	2.143	2.143	2.143	1.988	0
2024-09-17	2.133	2.133	2.133	2.133	1.979	0
2024-09-16	2.113	2.113	2.113	2.113	1.961	0
2024-09-13	2.133	2.133	2.133	2.133	1.979	0
2024-09-12	2.103	2.103	2.103	2.103	1.951	0
2024-09-11	2.085	2.085	2.065	2.065	1.917	1,774
2024-09-10	2.095	2.095	2.095	2.095	1.944	0
2024-09-09	2.103	2.103	2.103	2.103	1.951	0
2024-09-06	2.090	2.090	2.090	2.090	1.940	0

← NewerPage 9 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.