Maire Tecnimont SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	4.402	4.412	4.402	4.412	3.945	5,347
2023-11-23	4.390	4.392	4.390	4.392	3.927	114
2023-11-22	4.380	4.380	4.354	4.380	3.916	2,185
2023-11-21	4.459	4.474	4.390	4.392	3.927	5,224
2023-11-17	4.446	4.446	4.446	4.446	3.975	100
2023-11-15	4.521	4.568	4.470	4.568	4.084	3,219
2023-11-14	4.586	4.586	4.576	4.576	4.091	106
2023-11-13	4.604	4.604	4.604	4.604	4.116	1,086
2023-11-10	4.628	4.628	4.628	4.628	4.138	392
2023-11-09	4.656	4.670	4.656	4.656	4.162	397
2023-11-08	4.612	4.612	4.612	4.612	4.123	198
2023-11-07	4.564	4.564	4.549	4.549	4.067	221
2023-11-06	4.600	4.616	4.600	4.602	4.114	5,592
2023-11-03	4.554	4.589	4.554	4.554	4.072	1,288
2023-11-02	4.416	4.530	4.412	4.530	4.050	12,775
2023-11-01	4.400	4.428	4.400	4.410	3.943	23,349
2023-10-31	4.369	4.440	4.356	4.390	3.925	25,924
2023-10-30	4.400	4.494	4.400	4.418	3.950	63,007
2023-10-27	4.414	4.442	4.324	4.363	3.901	13,423
2023-10-26	4.364	4.404	4.364	4.364	3.902	2,937
2023-10-25	4.332	4.332	4.320	4.320	3.862	530
2023-10-24	4.434	4.434	4.417	4.417	3.949	544
2023-10-23	4.384	4.434	4.384	4.434	3.964	7,230
2023-10-20	4.380	4.380	4.352	4.370	3.907	10,408
2023-10-19	4.398	4.398	4.360	4.398	3.932	371
2023-10-18	4.484	4.540	4.456	4.468	3.995	38,790
2023-10-17	4.656	4.660	4.436	4.539	4.058	71,481
2023-10-16	4.664	4.698	4.652	4.652	4.159	108
2023-10-13	4.640	4.702	4.626	4.702	4.204	71,760
2023-10-12	4.615	4.692	4.592	4.614	4.125	16,375
2023-10-11	4.598	4.620	4.598	4.620	4.131	863
2023-10-10	4.441	4.466	4.430	4.446	3.975	972
2023-10-09	4.432	4.534	4.384	4.451	3.979	29,705
2023-10-06	4.230	4.378	4.230	4.378	3.914	51,067
2023-10-05	3.924	3.924	3.862	3.862	3.453	35,395
2023-10-03	3.742	3.742	3.652	3.652	3.265	4,948
2023-10-02	3.862	3.862	3.782	3.782	3.381	1,298
2023-09-29	3.886	3.966	3.886	3.898	3.485	19,588
2023-09-28	3.796	3.866	3.796	3.866	3.456	3,539
2023-09-27	3.688	3.714	3.688	3.714	3.321	5,233
2023-09-26	3.650	3.650	3.650	3.650	3.263	1
2023-09-25	3.724	3.724	3.642	3.688	3.297	15,799
2023-09-22	3.680	3.680	3.674	3.674	3.285	3,556
2023-09-20	3.762	3.762	3.750	3.760	3.362	1,416
2023-09-19	3.798	3.798	3.798	3.798	3.396	33
2023-09-18	3.748	3.748	3.748	3.748	3.351	1,116
2023-09-15	3.742	3.784	3.742	3.778	3.378	22,257
2023-09-14	3.676	3.676	3.656	3.676	3.287	5,268
2023-09-13	3.809	3.812	3.798	3.812	3.408	2,460
2023-09-12	3.792	3.816	3.778	3.816	3.412	1,571
2023-09-11	3.784	3.794	3.784	3.794	3.392	1,231
2023-09-08	3.630	3.658	3.630	3.642	3.256	20,700
2023-09-07	3.630	3.630	3.630	3.630	3.245	9
2023-09-06	3.682	3.694	3.616	3.616	3.233	237
2023-09-05	3.704	3.704	3.704	3.704	3.312	1
2023-09-04	3.706	3.706	3.692	3.698	3.306	1,578
2023-09-01	3.700	3.730	3.700	3.700	3.308	15,206
2023-08-31	3.731	3.740	3.690	3.690	3.299	876
2023-08-30	3.708	3.730	3.708	3.722	3.328	3,992
2023-08-25	3.567	3.576	3.556	3.556	3.179	1,046

← NewerPage 13 of 19 · 1,136 trading daysOlder →

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.