Maire Tecnimont SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	2.464	2.474	2.464	2.474	2.140	763
2022-09-08	2.424	2.424	2.424	2.424	2.097	105
2022-09-05	2.506	2.506	2.502	2.502	2.165	1,072
2022-09-02	2.522	2.522	2.522	2.522	2.182	156
2022-09-01	2.498	2.498	2.458	2.462	2.130	2,261
2022-08-30	2.572	2.572	2.572	2.572	2.225	202
2022-08-26	2.598	2.598	2.598	2.598	2.248	1,406
2022-08-25	2.634	2.634	2.622	2.622	2.268	2,058
2022-08-23	2.566	2.618	2.566	2.618	2.265	866
2022-08-22	2.564	2.564	2.546	2.546	2.203	9,614
2022-08-18	2.752	2.752	2.740	2.740	2.370	11,522
2022-08-16	2.800	2.808	2.800	2.800	2.422	821
2022-08-10	2.732	2.758	2.732	2.758	2.386	890
2022-08-09	2.710	2.710	2.710	2.710	2.345	310
2022-08-01	2.712	2.776	2.712	2.714	2.348	10,504
2022-07-29	2.672	2.692	2.662	2.686	2.324	17,769
2022-07-28	2.578	2.662	2.534	2.662	2.303	69,027
2022-07-27	2.546	2.546	2.510	2.544	2.201	5,447
2022-07-26	2.555	2.592	2.538	2.542	2.199	5,323
2022-07-25	2.549	2.572	2.536	2.568	2.222	5,646
2022-07-22	2.518	2.566	2.518	2.556	2.211	15,363
2022-07-21	2.584	2.584	2.492	2.500	2.163	39,264
2022-07-20	2.660	2.660	2.612	2.640	2.284	9,395
2022-07-19	2.600	2.650	2.600	2.648	2.291	34,799
2022-07-18	2.618	2.628	2.586	2.600	2.249	20,372
2022-07-15	2.578	2.610	2.576	2.600	2.249	27,276
2022-07-14	2.604	2.604	2.526	2.550	2.206	36,581
2022-07-13	2.696	2.696	2.610	2.650	2.293	27,580
2022-07-12	2.732	2.748	2.708	2.724	2.357	34,243
2022-07-11	2.765	2.848	2.746	2.746	2.376	6,806
2022-07-08	2.742	2.808	2.730	2.808	2.429	11,116
2022-07-07	2.533	2.748	2.512	2.746	2.376	6,446
2022-07-06	2.532	2.532	2.490	2.490	2.154	54,136
2022-07-05	2.602	2.602	2.602	2.602	2.251	1,204
2022-07-04	2.718	2.718	2.718	2.718	2.351	18,143
2022-07-01	2.746	2.759	2.746	2.759	2.387	2,270
2022-06-30	2.754	2.754	2.736	2.752	2.381	15,892
2022-06-27	2.898	2.898	2.867	2.867	2.481	8,932
2022-06-24	2.866	2.906	2.866	2.906	2.514	1,666
2022-06-23	2.868	2.868	2.868	2.868	2.481	1,346
2022-06-21	2.968	2.968	2.968	2.968	2.568	190
2022-06-20	2.884	2.884	2.884	2.884	2.495	3,258
2022-06-17	2.858	2.880	2.858	2.864	2.478	15,520
2022-06-15	2.934	2.934	2.918	2.918	2.524	16,494
2022-06-14	2.916	2.916	2.882	2.916	2.523	79,339
2022-06-13	3.027	3.027	2.960	2.960	2.561	4,632
2022-06-10	3.200	3.200	3.180	3.180	2.751	18,128
2022-06-09	3.306	3.306	3.298	3.302	2.857	52,588
2022-06-08	3.352	3.360	3.352	3.356	2.903	9,044
2022-06-07	3.308	3.338	3.308	3.318	2.870	34,269
2022-06-01	3.286	3.328	3.264	3.278	2.836	11,936
2022-05-31	3.278	3.278	3.262	3.276	2.834	2,756
2022-05-30	3.248	3.316	3.248	3.316	2.869	29,379
2022-05-27	3.238	3.252	3.186	3.186	2.756	6,390
2022-05-26	3.286	3.296	3.286	3.286	2.843	2,296
2022-05-25	2.926	2.988	2.926	2.988	2.585	21,614
2022-05-23	2.842	2.854	2.842	2.848	2.464	63,287
2022-05-19	2.717	2.758	2.688	2.758	2.386	37,489
2022-05-18	2.750	2.750	2.750	2.750	2.379	6,656
2022-05-17	2.800	2.800	2.794	2.794	2.417	2,624

← NewerPage 17 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.