Maire Tecnimont SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 7.375 | 7.890 | 7.375 | 7.810 | 7.169 | 14,611 |
| 2024-08-27 | 7.230 | 7.230 | 7.200 | 7.230 | 6.636 | 4 |
| 2024-08-23 | 7.335 | 7.350 | 7.335 | 7.350 | 6.746 | 47 |
| 2024-08-22 | 7.328 | 7.365 | 7.205 | 7.340 | 6.737 | 2,261 |
| 2024-08-21 | 7.240 | 7.360 | 7.240 | 7.310 | 6.710 | 2,647 |
| 2024-08-20 | 7.363 | 7.390 | 7.260 | 7.260 | 6.664 | 1,656 |
| 2024-08-19 | 7.370 | 7.370 | 7.310 | 7.365 | 6.760 | 5,122 |
| 2024-08-16 | 7.240 | 7.395 | 7.240 | 7.355 | 6.751 | 716 |
| 2024-08-14 | 7.190 | 7.190 | 7.190 | 7.190 | 6.600 | 242 |
| 2024-08-13 | 7.185 | 7.185 | 7.185 | 7.185 | 6.595 | 258 |
| 2024-08-12 | 7.185 | 7.205 | 7.185 | 7.185 | 6.595 | 167 |
| 2024-08-09 | 7.070 | 7.070 | 7.070 | 7.070 | 6.489 | 258 |
| 2024-08-08 | 7.123 | 7.140 | 7.045 | 7.140 | 6.554 | 650 |
| 2024-08-07 | 7.185 | 7.195 | 7.185 | 7.185 | 6.595 | 168 |
| 2024-08-06 | 6.913 | 7.045 | 6.840 | 7.005 | 6.430 | 537 |
| 2024-08-05 | 6.960 | 6.960 | 6.505 | 6.960 | 6.388 | 7,462 |
| 2024-08-02 | 7.125 | 7.125 | 6.965 | 6.980 | 6.407 | 14,495 |
| 2024-08-01 | 7.333 | 7.370 | 7.115 | 7.185 | 6.595 | 95 |
| 2024-07-31 | 7.655 | 7.830 | 7.230 | 7.310 | 6.710 | 500 |
| 2024-07-30 | 7.670 | 7.715 | 7.640 | 7.640 | 7.013 | 80 |
| 2024-07-29 | 7.645 | 7.645 | 7.645 | 7.645 | 7.017 | 1 |
| 2024-07-26 | 7.785 | 7.860 | 7.785 | 7.785 | 7.146 | 475 |
| 2024-07-25 | 7.870 | 7.885 | 7.650 | 7.725 | 7.091 | 522 |
| 2024-07-24 | 8.143 | 8.200 | 8.105 | 8.130 | 7.462 | 486 |
| 2024-07-23 | 8.145 | 8.190 | 8.145 | 8.145 | 7.476 | 2,656 |
| 2024-07-22 | 7.995 | 7.995 | 7.995 | 7.995 | 7.338 | 198 |
| 2024-07-19 | 7.968 | 8.000 | 7.935 | 8.000 | 7.343 | 1,331 |
| 2024-07-18 | 7.915 | 7.950 | 7.915 | 7.915 | 7.265 | 375 |
| 2024-07-17 | 7.763 | 7.785 | 7.760 | 7.760 | 7.123 | 168 |
| 2024-07-16 | 7.545 | 7.795 | 7.545 | 7.765 | 7.127 | 107 |
| 2024-07-15 | 7.550 | 7.550 | 7.525 | 7.545 | 6.925 | 933 |
| 2024-07-12 | 7.500 | 7.580 | 7.500 | 7.580 | 6.957 | 81 |
| 2024-07-11 | 7.385 | 7.385 | 7.385 | 7.385 | 6.778 | 1,017 |
| 2024-07-10 | 7.305 | 7.305 | 7.305 | 7.305 | 6.705 | 8 |
| 2024-07-09 | 7.353 | 7.380 | 7.285 | 7.285 | 6.687 | 14 |
| 2024-07-08 | 7.455 | 7.455 | 7.285 | 7.455 | 6.843 | 1,302 |
| 2024-07-05 | 7.565 | 7.610 | 7.565 | 7.565 | 6.944 | 7,840 |
| 2024-07-04 | 7.490 | 7.555 | 7.430 | 7.520 | 6.902 | 197 |
| 2024-07-03 | 7.465 | 7.560 | 7.465 | 7.530 | 6.912 | 14,491 |
| 2024-07-02 | 7.558 | 7.650 | 7.440 | 7.440 | 6.829 | 24 |
| 2024-07-01 | 7.738 | 7.780 | 7.525 | 7.525 | 6.907 | 634 |
| 2024-06-28 | 7.555 | 7.775 | 7.555 | 7.715 | 7.081 | 5,968 |
| 2024-06-27 | 7.245 | 7.350 | 7.235 | 7.350 | 6.746 | 139 |
| 2024-06-26 | 7.255 | 7.255 | 7.245 | 7.255 | 6.659 | 84 |
| 2024-06-25 | 7.255 | 7.445 | 7.225 | 7.275 | 6.678 | 31,818 |
| 2024-06-24 | 7.235 | 7.260 | 7.200 | 7.235 | 6.641 | 949 |
| 2024-06-21 | 7.270 | 7.270 | 7.190 | 7.200 | 6.609 | 1,434 |
| 2024-06-20 | 7.178 | 7.295 | 7.160 | 7.295 | 6.696 | 374 |
| 2024-06-19 | 7.193 | 7.270 | 7.180 | 7.180 | 6.590 | 344 |
| 2024-06-18 | 7.140 | 7.245 | 7.140 | 7.215 | 6.622 | 2,611 |
| 2024-06-17 | 6.950 | 7.010 | 6.950 | 6.950 | 6.379 | 2,642 |
| 2024-06-14 | 7.005 | 7.005 | 6.920 | 6.920 | 6.352 | 1,423 |
| 2024-06-13 | 7.180 | 7.180 | 7.180 | 7.180 | 6.590 | 620 |
| 2024-06-12 | 7.035 | 7.240 | 7.000 | 7.240 | 6.645 | 1,871 |
| 2024-06-11 | 7.323 | 7.330 | 7.015 | 7.050 | 6.471 | 67,006 |
| 2024-06-10 | 7.270 | 7.275 | 7.248 | 7.260 | 6.664 | 20,436 |
| 2024-06-07 | 7.425 | 7.440 | 7.285 | 7.300 | 6.700 | 54,145 |
| 2024-06-06 | 7.460 | 7.460 | 7.460 | 7.460 | 6.847 | 1,098 |
| 2024-06-05 | 7.358 | 7.435 | 7.350 | 7.435 | 6.824 | 708 |
| 2024-06-04 | 7.420 | 7.425 | 7.340 | 7.364 | 6.759 | 34,052 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.5850 EUR |
| 2025-04-22 | 0.3560 EUR |
| 2024-04-22 | 0.1970 EUR |
| 2023-04-24 | 0.1240 EUR |
| 2022-04-19 | 0.1830 EUR |
| 2021-04-19 | 0.1160 EUR |
| 2019-05-06 | 0.1190 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.