Maire Tecnimont SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	3.822	3.822	3.790	3.822	3.307	7,395
2023-03-24	3.744	3.744	3.744	3.744	3.239	2,538
2023-03-23	3.864	3.864	3.852	3.852	3.333	174
2023-03-22	3.893	3.932	3.884	3.884	3.360	775
2023-03-21	3.846	3.888	3.846	3.878	3.355	4,723
2023-03-20	3.634	3.778	3.634	3.758	3.251	44,142
2023-03-17	3.798	3.810	3.672	3.672	3.177	153
2023-03-15	3.782	3.782	3.708	3.708	3.208	1,302
2023-03-14	3.920	3.962	3.920	3.956	3.422	6,366
2023-03-13	3.922	3.922	3.838	3.838	3.320	4,979
2023-03-10	4.030	4.100	4.030	4.100	3.547	11,735
2023-03-09	4.092	4.094	4.090	4.094	3.542	5,114
2023-03-08	4.082	4.082	4.072	4.072	3.523	11,586
2023-03-07	4.124	4.124	4.064	4.120	3.564	1,687
2023-03-06	4.194	4.272	4.120	4.128	3.571	22,234
2023-03-03	3.994	4.174	3.994	4.153	3.593	25,976
2023-03-02	3.862	4.000	3.840	3.918	3.390	9,246
2023-03-01	3.840	3.858	3.840	3.858	3.338	2,116
2023-02-28	3.844	3.844	3.826	3.844	3.326	7,758
2023-02-27	3.846	3.860	3.846	3.849	3.330	5,571
2023-02-24	3.809	3.824	3.748	3.748	3.243	5,492
2023-02-23	3.806	3.806	3.806	3.806	3.293	7
2023-02-22	3.698	3.698	3.616	3.674	3.179	25,644
2023-02-21	3.780	3.786	3.754	3.786	3.275	1,287
2023-02-20	3.807	3.812	3.780	3.782	3.272	142
2023-02-17	3.778	3.820	3.778	3.808	3.294	12,899
2023-02-16	3.780	3.794	3.780	3.794	3.282	2,687
2023-02-15	3.735	3.752	3.720	3.724	3.222	11,690
2023-02-14	3.728	3.728	3.728	3.728	3.225	1,606
2023-02-13	3.680	3.706	3.680	3.706	3.206	5,901
2023-02-10	3.652	3.652	3.652	3.652	3.159	8
2023-02-09	3.680	3.680	3.680	3.680	3.184	340
2023-02-08	3.694	3.698	3.694	3.698	3.199	2,046
2023-02-06	3.660	3.660	3.660	3.660	3.166	1,486
2023-02-03	3.692	3.702	3.638	3.654	3.161	10,474
2023-02-02	3.684	3.712	3.684	3.696	3.198	16,554
2023-02-01	3.560	3.614	3.560	3.602	3.116	15,606
2023-01-31	3.567	3.582	3.528	3.530	3.054	31,621
2023-01-30	3.646	3.646	3.646	3.646	3.154	100
2023-01-26	3.563	3.616	3.552	3.616	3.128	11,794
2023-01-24	3.556	3.556	3.556	3.556	3.076	1,210
2023-01-23	3.490	3.540	3.490	3.516	3.042	5,864
2023-01-20	3.452	3.454	3.450	3.454	2.988	2,730
2023-01-19	3.426	3.426	3.426	3.426	2.964	4
2023-01-18	3.500	3.500	3.500	3.500	3.028	96
2023-01-17	3.360	3.378	3.360	3.378	2.922	2,744
2023-01-16	3.314	3.320	3.312	3.312	2.865	3,768
2023-01-13	3.308	3.308	3.308	3.308	2.862	58
2023-01-12	3.294	3.310	3.290	3.304	2.858	4,779
2023-01-11	3.284	3.290	3.262	3.290	2.846	2,900
2023-01-10	3.360	3.360	3.276	3.290	2.846	9,829
2023-01-09	3.300	3.384	3.300	3.384	2.928	9,332
2023-01-06	3.196	3.196	3.196	3.196	2.765	3,388
2023-01-05	3.167	3.172	3.160	3.166	2.739	35,104
2023-01-04	3.168	3.172	3.168	3.168	2.741	3,726
2023-01-03	3.161	3.170	3.106	3.126	2.705	62,395
2022-12-28	3.068	3.068	3.068	3.068	2.654	15,889
2022-12-23	3.142	3.148	3.098	3.148	2.723	10,946
2022-12-22	3.146	3.214	3.132	3.132	2.710	16,217
2022-12-21	3.096	3.112	3.096	3.100	2.682	3,322

← NewerPage 15 of 19 · 1,140 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.