Maire Tecnimont SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 7.615 | 7.670 | 7.395 | 7.420 | 6.811 | 7,896 |
| 2024-05-31 | 7.610 | 7.610 | 7.345 | 7.555 | 6.935 | 90,161 |
| 2024-05-30 | 7.610 | 7.800 | 7.610 | 7.610 | 6.985 | 34,955 |
| 2024-05-29 | 7.973 | 8.000 | 7.575 | 7.590 | 6.967 | 3,289 |
| 2024-05-28 | 8.070 | 8.095 | 7.925 | 7.965 | 7.311 | 8,112 |
| 2024-05-24 | 7.935 | 8.110 | 7.935 | 8.070 | 7.407 | 151,397 |
| 2024-05-23 | 7.630 | 7.850 | 7.480 | 7.850 | 7.205 | 945 |
| 2024-05-22 | 7.390 | 7.635 | 7.390 | 7.590 | 6.967 | 17,765 |
| 2024-05-21 | 7.358 | 7.420 | 7.270 | 7.420 | 6.811 | 1,637 |
| 2024-05-20 | 7.365 | 7.400 | 7.365 | 7.365 | 6.760 | 1,068 |
| 2024-05-17 | 7.350 | 7.350 | 7.320 | 7.340 | 6.737 | 48 |
| 2024-05-16 | 7.375 | 7.375 | 7.320 | 7.375 | 6.769 | 117 |
| 2024-05-15 | 7.445 | 7.445 | 7.425 | 7.425 | 6.815 | 14 |
| 2024-05-14 | 7.415 | 7.415 | 7.380 | 7.395 | 6.788 | 1,688 |
| 2024-05-13 | 7.355 | 7.485 | 7.355 | 7.485 | 6.870 | 29 |
| 2024-05-10 | 7.303 | 7.370 | 7.300 | 7.330 | 6.728 | 96 |
| 2024-05-09 | 7.235 | 7.305 | 7.235 | 7.260 | 6.664 | 4,498 |
| 2024-05-08 | 7.370 | 7.370 | 7.180 | 7.203 | 6.611 | 79,316 |
| 2024-05-07 | 7.660 | 7.660 | 7.550 | 7.645 | 7.017 | 814 |
| 2024-05-03 | 7.455 | 7.570 | 7.455 | 7.480 | 6.866 | 848 |
| 2024-05-02 | 7.810 | 7.855 | 7.430 | 7.455 | 6.843 | 2,180 |
| 2024-04-30 | 7.815 | 7.815 | 7.730 | 7.790 | 7.150 | 105,424 |
| 2024-04-29 | 7.758 | 7.830 | 7.720 | 7.815 | 7.173 | 378 |
| 2024-04-26 | 7.550 | 7.810 | 7.550 | 7.725 | 7.091 | 2,635 |
| 2024-04-25 | 7.415 | 7.740 | 7.265 | 7.460 | 6.847 | 10,915 |
| 2024-04-24 | 7.373 | 7.430 | 7.120 | 7.430 | 6.820 | 728 |
| 2024-04-23 | 7.210 | 7.430 | 7.210 | 7.325 | 6.723 | 558 |
| 2024-04-22 | 7.318 | 7.480 | 7.205 | 7.235 | 6.641 | 68 |
| 2024-04-19 | 7.690 | 7.715 | 7.590 | 7.590 | 6.786 | 2,125 |
| 2024-04-18 | 7.665 | 7.690 | 7.660 | 7.670 | 6.857 | 57 |
| 2024-04-17 | 7.645 | 7.765 | 7.565 | 7.720 | 6.902 | 297 |
| 2024-04-16 | 7.625 | 7.625 | 7.610 | 7.610 | 6.804 | 1,810 |
| 2024-04-15 | 7.610 | 7.745 | 7.585 | 7.700 | 6.884 | 2,243 |
| 2024-04-12 | 7.560 | 7.621 | 7.560 | 7.620 | 6.812 | 206,094 |
| 2024-04-11 | 7.480 | 7.480 | 6.990 | 7.357 | 6.578 | 14,401 |
| 2024-04-10 | 7.773 | 7.780 | 7.700 | 7.773 | 6.949 | 2,169 |
| 2024-04-09 | 7.748 | 7.750 | 7.690 | 7.750 | 6.929 | 1,781 |
| 2024-04-08 | 7.655 | 7.755 | 7.620 | 7.725 | 6.907 | 601 |
| 2024-04-05 | 7.630 | 7.630 | 7.505 | 7.505 | 6.710 | 364 |
| 2024-04-04 | 7.855 | 7.855 | 7.545 | 7.724 | 6.905 | 325 |
| 2024-03-28 | 7.270 | 7.270 | 7.220 | 7.265 | 6.495 | 13,435 |
| 2024-03-27 | 7.180 | 7.315 | 7.180 | 7.235 | 6.468 | 63 |
| 2024-03-26 | 7.308 | 7.385 | 7.090 | 7.190 | 6.428 | 1,014 |
| 2024-03-25 | 7.280 | 7.380 | 7.280 | 7.380 | 6.598 | 372 |
| 2024-03-22 | 7.180 | 7.200 | 7.180 | 7.180 | 6.419 | 3,533 |
| 2024-03-21 | 7.360 | 7.360 | 7.085 | 7.244 | 6.476 | 2,807 |
| 2024-03-20 | 7.155 | 7.295 | 7.155 | 7.255 | 6.486 | 569 |
| 2024-03-19 | 7.010 | 7.090 | 6.940 | 7.070 | 6.321 | 3,682 |
| 2024-03-18 | 6.968 | 7.035 | 6.960 | 6.960 | 6.223 | 98 |
| 2024-03-15 | 7.060 | 7.075 | 7.000 | 7.075 | 6.325 | 103 |
| 2024-03-14 | 6.985 | 7.080 | 6.985 | 7.065 | 6.316 | 934 |
| 2024-03-13 | 6.993 | 7.070 | 6.870 | 6.930 | 6.196 | 2,957 |
| 2024-03-12 | 6.953 | 7.015 | 6.935 | 7.010 | 6.267 | 392 |
| 2024-03-11 | 6.953 | 6.960 | 6.595 | 6.875 | 6.147 | 19,405 |
| 2024-03-08 | 7.010 | 7.210 | 6.780 | 7.081 | 6.331 | 93,510 |
| 2024-03-07 | 6.525 | 6.890 | 6.525 | 6.750 | 6.035 | 9,371 |
| 2024-03-06 | 6.170 | 6.305 | 6.170 | 6.305 | 5.637 | 3,760 |
| 2024-03-05 | 5.503 | 6.230 | 5.410 | 6.057 | 5.416 | 1,792,228 |
| 2024-03-04 | 5.358 | 5.515 | 5.345 | 5.495 | 4.913 | 5,660 |
| 2024-03-01 | 5.313 | 5.313 | 5.285 | 5.285 | 4.725 | 1,311 |
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.