Maire Tecnimont SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	12.940	13.040	12.540	12.800	12.800	489
2026-07-29	12.910	13.170	12.670	12.920	12.920	4,665
2026-07-28	13.790	13.790	12.760	12.900	12.900	34,277
2026-07-27	14.040	14.090	13.660	13.660	13.660	4,623
2026-07-24	13.910	14.090	13.910	14.060	14.060	1,029
2026-07-23	13.975	14.260	13.730	13.730	13.730	131
2026-07-22	14.000	14.040	13.960	14.040	14.040	12
2026-07-21	13.935	14.030	13.720	13.910	13.910	18,001
2026-07-20	13.825	14.160	13.760	13.870	13.870	4,558
2026-07-17	13.845	13.980	13.350	13.815	13.815	259
2026-07-16	14.010	14.010	13.690	13.825	13.825	665
2026-07-15	14.090	14.090	13.990	14.090	14.090	2,248
2026-07-14	14.110	14.140	13.960	14.140	14.140	181
2026-07-13	14.530	14.530	13.960	14.100	14.100	30
2026-07-10	14.385	15.310	14.385	14.385	14.385	944
2026-07-09	14.315	14.370	14.180	14.335	14.335	187
2026-07-08	14.540	14.630	13.980	14.265	14.265	1,029
2026-07-07	14.830	15.180	14.310	14.310	14.310	293
2026-07-06	14.665	15.030	14.620	14.960	14.960	6,178
2026-07-03	14.490	14.700	14.470	14.590	14.590	133
2026-07-02	14.275	14.550	13.950	14.500	14.500	196
2026-07-01	14.400	14.550	14.400	14.420	14.420	682
2026-06-30	14.150	14.450	13.890	14.313	14.313	67,817
2026-06-29	13.980	14.270	13.980	13.980	13.980	139
2026-06-26	14.000	14.000	13.910	13.975	13.975	3,951
2026-06-25	14.480	14.480	14.120	14.255	14.255	16,377
2026-06-24	14.810	14.810	14.460	14.460	14.460	43
2026-06-23	14.820	14.820	14.420	14.820	14.820	166
2026-06-22	15.300	15.300	15.020	15.100	15.100	3,642
2026-06-19	15.380	15.420	15.010	15.340	15.340	3,117
2026-06-18	15.700	15.780	15.320	15.320	15.320	341
2026-06-17	15.680	15.680	15.630	15.680	15.680	1,000
2026-06-16	15.720	15.950	15.570	15.840	15.840	8,980
2026-06-15	15.520	15.970	15.520	15.750	15.750	13,963
2026-06-12	14.580	15.125	14.580	15.125	15.125	1,638
2026-06-11	13.945	14.200	13.490	14.130	14.130	1,737
2026-06-10	14.275	14.400	13.690	13.825	13.825	1,185
2026-06-09	14.740	14.740	14.070	14.070	14.070	451
2026-06-08	14.890	14.890	14.660	14.890	14.890	798
2026-06-05	15.185	15.430	15.090	15.185	15.185	217
2026-06-04	14.735	15.300	14.670	15.025	15.025	1,240
2026-06-03	14.625	14.810	14.600	14.775	14.775	2,282
2026-06-02	14.490	14.890	14.270	14.750	14.750	1,380
2026-06-01	14.570	14.930	14.460	14.460	14.460	762
2026-05-29	14.520	14.740	14.130	14.715	14.715	341
2026-05-28	14.295	14.860	13.950	14.355	14.355	17,956
2026-05-27	14.635	14.800	14.190	14.190	14.190	135
2026-05-26	14.625	14.920	14.520	14.540	14.540	209
2026-05-22	14.580	14.980	14.500	14.635	14.635	2,508
2026-05-21	14.645	15.050	14.350	14.725	14.725	2,015
2026-05-20	14.300	14.870	14.300	14.650	14.650	2,202
2026-05-19	14.170	14.320	13.910	14.020	14.020	28,419
2026-05-18	14.390	14.390	14.020	14.040	14.040	2,776
2026-05-15	14.900	15.050	14.420	14.605	14.605	1,403
2026-05-14	14.735	15.080	14.480	14.735	14.735	1,506
2026-05-13	14.900	15.330	14.730	14.860	14.860	5,015
2026-05-12	15.025	15.310	14.720	14.810	14.810	10,192
2026-05-11	15.490	15.490	15.050	15.170	15.170	2,293
2026-05-08	15.740	15.760	15.420	15.750	15.750	1,411
2026-05-07	16.205	16.810	15.610	15.640	15.640	11,341

← NewerPage 2 of 3 · 127 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.