Maire Tecnimont SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 4.306 | 4.428 | 4.306 | 4.382 | 3.549 | 16,341 |
| 2022-01-26 | 4.340 | 4.340 | 4.340 | 4.340 | 3.515 | 1,730 |
| 2022-01-25 | 4.164 | 4.164 | 4.164 | 4.164 | 3.372 | 2,372 |
| 2022-01-24 | 4.226 | 4.226 | 4.136 | 4.136 | 3.349 | 77,776 |
| 2022-01-21 | 4.412 | 4.466 | 4.412 | 4.412 | 3.573 | 2,622 |
| 2022-01-20 | 4.468 | 4.468 | 4.462 | 4.468 | 3.618 | 2,748 |
| 2022-01-19 | 4.590 | 4.590 | 4.458 | 4.515 | 3.656 | 23,146 |
| 2022-01-18 | 4.676 | 4.748 | 4.674 | 4.722 | 3.824 | 145,244 |
| 2022-01-17 | 4.708 | 4.742 | 4.708 | 4.722 | 3.824 | 59,302 |
| 2022-01-14 | 4.626 | 4.670 | 4.626 | 4.668 | 3.780 | 51,053 |
| 2022-01-13 | 4.527 | 4.670 | 4.518 | 4.620 | 3.741 | 38,490 |
| 2022-01-12 | 4.528 | 4.528 | 4.528 | 4.528 | 3.667 | 11,219 |
| 2022-01-11 | 4.468 | 4.468 | 4.468 | 4.468 | 3.618 | 984 |
| 2022-01-10 | 4.467 | 4.480 | 4.456 | 4.462 | 3.613 | 33,672 |
| 2022-01-06 | 4.252 | 4.352 | 4.252 | 4.352 | 3.524 | 92,149 |
| 2022-01-05 | 4.254 | 4.254 | 4.254 | 4.254 | 3.445 | 1,376 |
| 2021-12-30 | 4.146 | 4.146 | 4.146 | 4.146 | 3.358 | 2,490 |
| 2021-12-29 | 4.151 | 4.151 | 4.151 | 4.151 | 3.362 | 5,500 |
| 2021-12-22 | 4.040 | 4.108 | 4.040 | 4.108 | 3.327 | 2,592 |
| 2021-12-21 | 4.002 | 4.042 | 4.002 | 4.024 | 3.259 | 34,978 |
| 2021-12-20 | 3.948 | 3.960 | 3.922 | 3.942 | 3.192 | 1,026 |
| 2021-12-17 | 4.006 | 4.042 | 3.988 | 4.014 | 3.251 | 48,788 |
| 2021-12-15 | 3.895 | 3.895 | 3.890 | 3.895 | 3.154 | 18,021 |
| 2021-12-14 | 3.940 | 3.970 | 3.940 | 3.952 | 3.200 | 28,583 |
| 2021-12-13 | 3.939 | 3.939 | 3.912 | 3.939 | 3.190 | 13,221 |
| 2021-12-10 | 4.012 | 4.012 | 4.012 | 4.012 | 3.249 | 1,476 |
| 2021-12-09 | 4.050 | 4.050 | 4.034 | 4.045 | 3.275 | 19,574 |
| 2021-12-08 | 4.090 | 4.108 | 4.018 | 4.031 | 3.264 | 107,593 |
| 2021-12-07 | 4.080 | 4.120 | 4.062 | 4.084 | 3.308 | 456,319 |
| 2021-12-06 | 4.130 | 4.130 | 4.004 | 4.107 | 3.326 | 113,832 |
| 2021-12-02 | 3.936 | 4.006 | 3.936 | 3.968 | 3.213 | 45,576 |
| 2021-12-01 | 3.962 | 4.030 | 3.962 | 4.030 | 3.264 | 3,970 |
| 2021-11-30 | 3.821 | 3.926 | 3.808 | 3.921 | 3.175 | 164,330 |
| 2021-11-29 | 3.868 | 3.952 | 3.868 | 3.939 | 3.190 | 70,000 |
| 2021-11-26 | 3.858 | 3.858 | 3.834 | 3.834 | 3.105 | 5,478 |
| 2021-11-25 | 3.990 | 3.990 | 3.966 | 3.988 | 3.230 | 5,011 |
| 2021-11-24 | 3.967 | 3.967 | 3.967 | 3.967 | 3.212 | 100,000 |
| 2021-11-23 | 4.016 | 4.016 | 3.964 | 4.003 | 3.241 | 36,484 |
| 2021-11-22 | 4.042 | 4.120 | 4.042 | 4.068 | 3.294 | 17,891 |
| 2021-11-19 | 4.036 | 4.036 | 4.000 | 4.024 | 3.258 | 130,924 |
| 2021-11-18 | 4.112 | 4.112 | 4.080 | 4.103 | 3.323 | 363,455 |
| 2021-11-17 | 4.118 | 4.118 | 4.118 | 4.118 | 3.335 | 2,396 |
| 2021-11-16 | 3.980 | 4.080 | 3.980 | 4.080 | 3.304 | 10,008 |
| 2021-11-15 | 3.948 | 3.948 | 3.948 | 3.948 | 3.197 | 350 |
| 2021-11-12 | 3.878 | 3.878 | 3.848 | 3.878 | 3.140 | 14,354 |
| 2021-11-11 | 3.872 | 3.886 | 3.804 | 3.886 | 3.147 | 4,005 |
| 2021-11-10 | 3.874 | 3.874 | 3.840 | 3.858 | 3.124 | 6,171 |
| 2021-11-09 | 3.913 | 3.942 | 3.854 | 3.854 | 3.121 | 31,764 |
| 2021-11-08 | 4.090 | 4.112 | 4.052 | 4.112 | 3.330 | 23,635 |
| 2021-11-05 | 4.040 | 4.120 | 4.040 | 4.040 | 3.272 | 633 |
| 2021-11-04 | 3.824 | 3.836 | 3.824 | 3.830 | 3.102 | 11,469 |
| 2021-11-03 | 3.760 | 3.772 | 3.714 | 3.772 | 3.055 | 5,550 |
| 2021-11-02 | 3.714 | 3.714 | 3.714 | 3.714 | 3.008 | 1,620 |
| 2021-11-01 | 3.752 | 3.762 | 3.752 | 3.752 | 3.038 | 5,394 |
| 2021-10-29 | 3.704 | 3.738 | 3.704 | 3.730 | 3.021 | 42,409 |
| 2021-10-28 | 3.722 | 3.722 | 3.664 | 3.704 | 3.000 | 36,606 |
| 2021-10-27 | 3.802 | 3.802 | 3.802 | 3.802 | 3.079 | 658 |
← NewerPage 19 of 19 · 1,137 trading days
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.