Maire Tecnimont SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.183 | 405 |
| 2023-08-23 | 3.582 | 3.582 | 3.582 | 3.582 | 3.203 | 2,000 |
| 2023-08-17 | 3.568 | 3.568 | 3.544 | 3.544 | 3.169 | 97 |
| 2023-08-14 | 3.616 | 3.640 | 3.616 | 3.618 | 3.235 | 2,080 |
| 2023-08-11 | 3.560 | 3.606 | 3.560 | 3.598 | 3.217 | 2,378 |
| 2023-08-09 | 3.530 | 3.530 | 3.530 | 3.530 | 3.156 | 6 |
| 2023-08-08 | 3.580 | 3.580 | 3.488 | 3.488 | 3.118 | 2,086 |
| 2023-08-07 | 3.616 | 3.616 | 3.616 | 3.616 | 3.233 | 30 |
| 2023-08-03 | 3.688 | 3.688 | 3.654 | 3.676 | 3.287 | 12,784 |
| 2023-07-31 | 3.706 | 3.740 | 3.706 | 3.722 | 3.328 | 16,478 |
| 2023-07-27 | 3.700 | 3.744 | 3.692 | 3.744 | 3.347 | 1,352 |
| 2023-07-21 | 3.666 | 3.666 | 3.652 | 3.666 | 3.278 | 2,564 |
| 2023-07-19 | 3.672 | 3.672 | 3.672 | 3.672 | 3.283 | 1,362 |
| 2023-07-18 | 3.666 | 3.666 | 3.666 | 3.666 | 3.278 | 13,862 |
| 2023-07-17 | 3.676 | 3.676 | 3.668 | 3.676 | 3.287 | 9,603 |
| 2023-07-14 | 3.682 | 3.682 | 3.682 | 3.682 | 3.292 | 600 |
| 2023-07-13 | 3.736 | 3.736 | 3.736 | 3.736 | 3.340 | 494 |
| 2023-07-12 | 3.686 | 3.704 | 3.686 | 3.686 | 3.296 | 3,035 |
| 2023-07-11 | 3.666 | 3.666 | 3.666 | 3.666 | 3.278 | 298 |
| 2023-07-10 | 3.596 | 3.596 | 3.596 | 3.596 | 3.215 | 853 |
| 2023-07-07 | 3.432 | 3.432 | 3.432 | 3.432 | 3.068 | 2,000 |
| 2023-07-06 | 3.516 | 3.516 | 3.428 | 3.428 | 3.065 | 9,073 |
| 2023-07-05 | 3.610 | 3.634 | 3.610 | 3.634 | 3.249 | 12,545 |
| 2023-07-04 | 3.616 | 3.616 | 3.578 | 3.606 | 3.224 | 4,046 |
| 2023-07-03 | 3.604 | 3.636 | 3.604 | 3.604 | 3.222 | 3,260 |
| 2023-06-30 | 3.508 | 3.566 | 3.508 | 3.552 | 3.176 | 18,569 |
| 2023-06-29 | 3.446 | 3.456 | 3.444 | 3.444 | 3.079 | 6,717 |
| 2023-06-28 | 3.394 | 3.432 | 3.394 | 3.432 | 3.068 | 676 |
| 2023-06-27 | 3.382 | 3.382 | 3.360 | 3.360 | 3.004 | 5,708 |
| 2023-06-26 | 3.340 | 3.430 | 3.340 | 3.386 | 3.027 | 10,193 |
| 2023-06-23 | 3.280 | 3.280 | 3.248 | 3.256 | 2.911 | 6,870 |
| 2023-06-22 | 3.335 | 3.338 | 3.314 | 3.314 | 2.963 | 577 |
| 2023-06-21 | 3.354 | 3.354 | 3.354 | 3.354 | 2.999 | 754 |
| 2023-06-20 | 3.358 | 3.358 | 3.320 | 3.358 | 3.002 | 946 |
| 2023-06-19 | 3.386 | 3.394 | 3.378 | 3.378 | 3.020 | 9,850 |
| 2023-06-16 | 3.409 | 3.412 | 3.384 | 3.412 | 3.051 | 3,104 |
| 2023-06-14 | 3.430 | 3.430 | 3.430 | 3.430 | 3.067 | 598 |
| 2023-06-13 | 3.426 | 3.426 | 3.426 | 3.426 | 3.063 | 2,144 |
| 2023-06-09 | 3.386 | 3.424 | 3.386 | 3.424 | 3.061 | 2,058 |
| 2023-06-08 | 3.370 | 3.370 | 3.370 | 3.370 | 3.013 | 66 |
| 2023-05-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.076 | 574 |
| 2023-05-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.031 | 4 |
| 2023-05-09 | 3.464 | 3.502 | 3.426 | 3.502 | 3.131 | 17,420 |
| 2023-05-05 | 3.517 | 3.582 | 3.500 | 3.582 | 3.203 | 7,777 |
| 2023-05-04 | 3.548 | 3.548 | 3.418 | 3.512 | 3.140 | 31,485 |
| 2023-05-03 | 3.837 | 3.872 | 3.706 | 3.706 | 3.313 | 4,107 |
| 2023-04-27 | 3.815 | 3.815 | 3.815 | 3.815 | 3.411 | 6,816 |
| 2023-04-25 | 3.834 | 3.834 | 3.819 | 3.834 | 3.428 | 22,723 |
| 2023-04-20 | 3.972 | 3.972 | 3.962 | 3.972 | 3.436 | 1,868 |
| 2023-04-19 | 4.098 | 4.098 | 4.098 | 4.098 | 3.545 | 1,719 |
| 2023-04-18 | 4.048 | 4.088 | 4.048 | 4.048 | 3.502 | 72,517 |
| 2023-04-17 | 4.008 | 4.084 | 3.986 | 3.986 | 3.448 | 5,640 |
| 2023-04-14 | 4.010 | 4.042 | 3.972 | 4.018 | 3.476 | 10,193 |
| 2023-04-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.452 | 12,728 |
| 2023-04-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.357 | 15,532 |
| 2023-04-11 | 3.902 | 3.902 | 3.868 | 3.868 | 3.346 | 9,473 |
| 2023-04-06 | 3.900 | 3.902 | 3.900 | 3.902 | 3.376 | 5,999 |
| 2023-04-05 | 3.830 | 3.830 | 3.830 | 3.830 | 3.313 | 2,490 |
| 2023-04-04 | 3.928 | 3.958 | 3.928 | 3.932 | 3.402 | 1,723 |
| 2023-04-03 | 3.938 | 3.938 | 3.892 | 3.896 | 3.371 | 5,039 |
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.