Maire Tecnimont SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	3.040	3.046	3.032	3.032	2.623	944
2022-12-19	3.050	3.074	3.038	3.038	2.628	929
2022-12-16	3.038	3.048	3.038	3.048	2.637	2,112
2022-12-15	3.070	3.086	3.038	3.038	2.628	4,897
2022-12-14	3.098	3.098	3.066	3.066	2.653	2,168
2022-12-13	3.050	3.146	3.050	3.104	2.685	16,233
2022-12-12	3.012	3.012	3.012	3.012	2.606	1,096
2022-12-09	3.078	3.089	3.032	3.089	2.673	746
2022-12-08	3.046	3.046	3.040	3.040	2.630	4,106
2022-12-06	3.011	3.022	3.000	3.022	2.614	9,008
2022-12-02	3.046	3.050	3.044	3.048	2.637	22,195
2022-11-30	3.024	3.024	3.024	3.024	2.616	834
2022-11-29	3.029	3.036	3.024	3.034	2.625	7,918
2022-11-25	3.066	3.066	3.062	3.062	2.649	704
2022-11-23	3.084	3.084	3.084	3.084	2.668	111,920
2022-11-22	3.076	3.076	3.068	3.076	2.661	20,628
2022-11-21	3.096	3.096	3.096	3.096	2.678	864
2022-11-18	3.099	3.099	3.099	3.099	2.681	834
2022-11-17	3.084	3.084	3.074	3.078	2.663	3,738
2022-11-15	3.110	3.110	3.090	3.110	2.691	2
2022-11-14	3.124	3.124	3.124	3.124	2.703	44
2022-11-11	3.172	3.172	3.172	3.172	2.744	578
2022-11-10	3.152	3.162	3.152	3.162	2.736	881
2022-11-09	3.140	3.140	3.140	3.140	2.717	67
2022-11-08	3.146	3.200	3.106	3.172	2.744	111,289
2022-11-07	3.158	3.184	3.158	3.160	2.734	14,202
2022-11-04	3.091	3.108	3.024	3.108	2.689	44,066
2022-11-03	3.105	3.126	3.094	3.094	2.677	1,134
2022-11-02	3.168	3.168	3.138	3.138	2.715	22,712
2022-10-27	3.009	3.028	2.816	2.902	2.511	18,188
2022-10-26	2.912	2.988	2.870	2.870	2.483	48,421
2022-10-25	2.852	2.918	2.852	2.918	2.524	1,569
2022-10-24	2.820	2.888	2.810	2.844	2.460	23,655
2022-10-21	2.804	2.804	2.784	2.804	2.426	900
2022-10-19	2.840	2.840	2.840	2.840	2.457	556
2022-10-18	2.832	2.832	2.828	2.828	2.447	4,948
2022-10-17	2.788	2.798	2.788	2.798	2.421	2,890
2022-10-14	2.720	2.720	2.720	2.720	2.353	964
2022-10-13	2.734	2.734	2.734	2.734	2.365	552
2022-10-11	2.590	2.590	2.590	2.590	2.241	314
2022-10-10	2.616	2.616	2.616	2.616	2.263	700
2022-10-07	2.664	2.780	2.664	2.780	2.405	40,044
2022-10-06	2.676	2.678	2.626	2.662	2.303	13,314
2022-10-05	2.658	2.698	2.658	2.658	2.300	9,250
2022-10-04	2.586	2.636	2.586	2.636	2.281	6,279
2022-10-03	2.402	2.420	2.390	2.420	2.094	1,182
2022-09-30	2.344	2.388	2.344	2.344	2.028	5,062
2022-09-29	2.328	2.328	2.256	2.314	2.002	13,800
2022-09-28	2.436	2.442	2.436	2.442	2.113	4,172
2022-09-27	2.436	2.436	2.434	2.436	2.107	1,780
2022-09-26	2.478	2.478	2.432	2.452	2.121	14,551
2022-09-23	2.506	2.514	2.506	2.512	2.173	8,021
2022-09-22	2.459	2.476	2.430	2.462	2.130	38,795
2022-09-21	2.500	2.506	2.452	2.474	2.140	22,490
2022-09-20	2.552	2.552	2.500	2.500	2.163	4,675
2022-09-16	2.550	2.550	2.520	2.550	2.206	84
2022-09-15	2.586	2.604	2.570	2.570	2.223	4,454
2022-09-14	2.570	2.606	2.536	2.548	2.204	35,633
2022-09-13	2.602	2.612	2.602	2.612	2.260	20,259
2022-09-12	2.500	2.530	2.500	2.528	2.187	51,310

← NewerPage 16 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.