Maire Tecnimont SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	2.800	2.800	2.794	2.794	2.417	2,624
2022-05-13	2.724	2.724	2.724	2.724	2.357	312
2022-05-12	2.535	2.548	2.502	2.502	2.165	2,380
2022-05-11	2.578	2.596	2.546	2.546	2.203	5,440
2022-05-10	2.562	2.572	2.534	2.572	2.225	10,296
2022-05-09	2.626	2.626	2.536	2.536	2.194	19,495
2022-05-06	2.630	2.630	2.630	2.630	2.275	3,000
2022-04-25	2.872	2.872	2.870	2.872	2.485	1,792
2022-04-21	3.001	3.020	3.000	3.000	2.595	15,480
2022-04-20	2.992	2.992	2.992	2.992	2.589	2
2022-04-19	2.966	2.982	2.862	2.862	2.476	1,702
2022-04-12	3.068	3.068	3.068	3.068	2.485	88
2022-04-07	3.006	3.006	2.942	2.942	2.383	19,862
2022-04-06	3.026	3.026	3.026	3.026	2.451	5,180
2022-04-04	3.146	3.146	3.137	3.146	2.548	151,006
2022-04-01	3.152	3.170	3.142	3.170	2.567	70,945
2022-03-31	3.156	3.156	3.156	3.156	2.556	630
2022-03-30	3.222	3.222	3.188	3.188	2.582	9,506
2022-03-29	3.161	3.236	3.146	3.236	2.621	560
2022-03-28	3.166	3.166	3.166	3.166	2.564	204
2022-03-25	3.050	3.050	3.048	3.048	2.468	12,630
2022-03-24	3.112	3.112	3.112	3.112	2.520	138
2022-03-23	3.254	3.270	3.254	3.254	2.635	15,500
2022-03-22	3.214	3.214	3.214	3.214	2.603	5,458
2022-03-21	3.082	3.082	3.066	3.068	2.485	23,415
2022-03-18	3.090	3.090	3.084	3.090	2.502	3,498
2022-03-16	3.154	3.154	3.154	3.154	2.554	138
2022-03-15	3.033	3.056	3.016	3.056	2.475	9,532
2022-03-14	3.066	3.066	3.052	3.056	2.475	9,380
2022-03-11	3.074	3.106	3.074	3.074	2.489	5,442
2022-03-10	3.011	3.092	2.990	3.030	2.454	26,574
2022-03-09	2.978	3.008	2.978	3.008	2.436	6,000
2022-03-08	2.910	2.910	2.910	2.910	2.357	60
2022-03-07	2.539	2.683	2.432	2.683	2.172	7,145
2022-03-04	2.754	2.754	2.728	2.754	2.230	504,523
2022-03-03	2.933	2.954	2.933	2.933	2.376	2,236
2022-03-02	2.765	2.850	2.716	2.850	2.308	3,822
2022-03-01	2.873	3.022	2.800	2.804	2.271	59,782
2022-02-28	2.956	2.956	2.870	2.870	2.324	1,681
2022-02-25	3.424	3.424	3.110	3.110	2.519	90,665
2022-02-24	3.509	3.638	3.502	3.508	2.841	14,290
2022-02-23	3.760	3.784	3.714	3.714	3.008	15,459
2022-02-22	3.634	3.734	3.612	3.734	3.024	12,352
2022-02-21	4.002	4.002	3.830	3.858	3.124	22,858
2022-02-18	4.006	4.006	3.960	3.972	3.217	27,891
2022-02-17	4.032	4.032	4.032	4.032	3.265	7,478
2022-02-16	4.070	4.078	4.070	4.078	3.302	1,158
2022-02-15	3.930	4.010	3.930	4.006	3.244	62,318
2022-02-14	3.914	3.914	3.880	3.914	3.170	6,778
2022-02-11	4.043	4.078	4.010	4.072	3.298	28,046
2022-02-10	4.056	4.136	4.056	4.082	3.306	26,282
2022-02-09	4.008	4.040	4.008	4.028	3.262	30,478
2022-02-08	3.910	3.910	3.910	3.910	3.166	2,920
2022-02-07	3.932	3.932	3.888	3.924	3.178	7,242
2022-02-04	3.962	3.962	3.928	3.932	3.184	6,365
2022-02-03	4.034	4.034	3.974	4.002	3.241	103,340
2022-02-02	4.204	4.204	4.204	4.204	3.404	236
2022-02-01	4.232	4.232	4.232	4.232	3.427	2,338
2022-01-31	4.416	4.416	4.182	4.182	3.387	12,996
2022-01-28	4.350	4.350	4.350	4.350	3.523	1,172

← NewerPage 18 of 20 · 1,141 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.