Maire Tecnimont SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 5.155 | 5.345 | 5.155 | 5.301 | 4.739 | 61,945 |
| 2024-02-28 | 5.120 | 5.120 | 5.095 | 5.120 | 4.578 | 30 |
| 2024-02-27 | 5.115 | 5.180 | 5.115 | 5.145 | 4.600 | 4,106 |
| 2024-02-26 | 5.085 | 5.135 | 5.085 | 5.130 | 4.586 | 1,522 |
| 2024-02-22 | 5.015 | 5.070 | 5.015 | 5.015 | 4.484 | 1,331 |
| 2024-02-21 | 4.936 | 5.020 | 4.936 | 5.000 | 4.470 | 8,154 |
| 2024-02-20 | 4.824 | 4.842 | 4.788 | 4.828 | 4.316 | 21,470 |
| 2024-02-16 | 4.766 | 4.766 | 4.766 | 4.766 | 4.261 | 5 |
| 2024-02-15 | 4.830 | 4.836 | 4.756 | 4.756 | 4.252 | 6,828 |
| 2024-02-14 | 4.892 | 4.892 | 4.824 | 4.824 | 4.313 | 12,780 |
| 2024-02-13 | 4.854 | 4.880 | 4.854 | 4.854 | 4.340 | 17 |
| 2024-02-09 | 4.736 | 4.842 | 4.708 | 4.838 | 4.325 | 346 |
| 2024-02-08 | 4.708 | 4.728 | 4.708 | 4.710 | 4.211 | 1,921 |
| 2024-02-07 | 4.652 | 4.652 | 4.652 | 4.652 | 4.159 | 20 |
| 2024-02-06 | 4.712 | 4.712 | 4.666 | 4.703 | 4.204 | 1,034 |
| 2024-02-05 | 4.764 | 4.792 | 4.764 | 4.764 | 4.259 | 149 |
| 2024-02-02 | 4.820 | 4.842 | 4.758 | 4.758 | 4.254 | 724 |
| 2024-01-31 | 4.844 | 4.844 | 4.844 | 4.844 | 4.331 | 2 |
| 2024-01-30 | 4.827 | 4.827 | 4.788 | 4.827 | 4.316 | 14 |
| 2024-01-29 | 4.806 | 4.806 | 4.806 | 4.806 | 4.297 | 6 |
| 2024-01-26 | 4.868 | 4.868 | 4.840 | 4.868 | 4.352 | 1,022 |
| 2024-01-25 | 4.858 | 4.900 | 4.858 | 4.879 | 4.362 | 1,344 |
| 2024-01-24 | 4.790 | 4.816 | 4.790 | 4.816 | 4.306 | 38 |
| 2024-01-23 | 4.759 | 4.759 | 4.698 | 4.759 | 4.255 | 1,209 |
| 2024-01-22 | 4.779 | 4.836 | 4.772 | 4.772 | 4.266 | 20 |
| 2024-01-19 | 4.880 | 4.880 | 4.780 | 4.792 | 4.284 | 10,602 |
| 2024-01-18 | 4.882 | 4.882 | 4.870 | 4.870 | 4.354 | 4,110 |
| 2024-01-17 | 4.908 | 4.920 | 4.862 | 4.878 | 4.361 | 6,457 |
| 2024-01-16 | 4.924 | 4.924 | 4.838 | 4.919 | 4.398 | 4,349 |
| 2024-01-15 | 4.973 | 4.998 | 4.928 | 4.930 | 4.408 | 111 |
| 2024-01-12 | 4.820 | 4.964 | 4.816 | 4.948 | 4.424 | 4,357 |
| 2024-01-11 | 4.826 | 4.850 | 4.788 | 4.831 | 4.319 | 1,725 |
| 2024-01-10 | 4.836 | 4.900 | 4.836 | 4.837 | 4.325 | 3,127 |
| 2024-01-09 | 4.834 | 4.880 | 4.794 | 4.809 | 4.299 | 5,462 |
| 2024-01-08 | 4.766 | 4.766 | 4.765 | 4.765 | 4.261 | 1,932 |
| 2024-01-03 | 4.902 | 4.902 | 4.822 | 4.822 | 4.311 | 359 |
| 2024-01-02 | 4.948 | 5.050 | 4.944 | 5.000 | 4.470 | 3,026 |
| 2023-12-29 | 4.908 | 4.976 | 4.908 | 4.908 | 4.388 | 2,222 |
| 2023-12-28 | 4.948 | 4.990 | 4.942 | 4.942 | 4.418 | 1,020 |
| 2023-12-27 | 4.888 | 4.914 | 4.888 | 4.888 | 4.370 | 138 |
| 2023-12-22 | 4.852 | 4.868 | 4.852 | 4.868 | 4.352 | 633 |
| 2023-12-21 | 4.812 | 4.816 | 4.812 | 4.812 | 4.302 | 769 |
| 2023-12-20 | 4.728 | 4.788 | 4.728 | 4.762 | 4.257 | 5,876 |
| 2023-12-19 | 4.625 | 4.644 | 4.625 | 4.625 | 4.135 | 8,287 |
| 2023-12-18 | 4.599 | 4.599 | 4.599 | 4.599 | 4.112 | 1,254 |
| 2023-12-15 | 4.596 | 4.642 | 4.596 | 4.623 | 4.133 | 5,306 |
| 2023-12-14 | 4.560 | 4.582 | 4.560 | 4.570 | 4.086 | 5,358 |
| 2023-12-13 | 4.524 | 4.524 | 4.508 | 4.508 | 4.030 | 756 |
| 2023-12-12 | 4.576 | 4.576 | 4.502 | 4.554 | 4.072 | 1,767 |
| 2023-12-11 | 4.536 | 4.554 | 4.536 | 4.548 | 4.066 | 3,527 |
| 2023-12-08 | 4.535 | 4.550 | 4.462 | 4.550 | 4.068 | 8,585 |
| 2023-12-07 | 4.544 | 4.544 | 4.512 | 4.536 | 4.055 | 2,010 |
| 2023-12-06 | 4.631 | 4.720 | 4.508 | 4.518 | 4.039 | 22,677 |
| 2023-12-05 | 4.378 | 4.606 | 4.378 | 4.606 | 4.118 | 13,877 |
| 2023-12-04 | 4.377 | 4.386 | 4.330 | 4.345 | 3.885 | 19,094 |
| 2023-12-01 | 4.354 | 4.370 | 4.348 | 4.360 | 3.898 | 17,106 |
| 2023-11-30 | 4.326 | 4.326 | 4.298 | 4.298 | 3.843 | 1,410 |
| 2023-11-29 | 4.380 | 4.380 | 4.380 | 4.380 | 3.916 | 313 |
| 2023-11-28 | 4.446 | 4.446 | 4.446 | 4.446 | 3.975 | 2,318 |
| 2023-11-27 | 4.432 | 4.432 | 4.432 | 4.432 | 3.962 | 6,049 |
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.