Maire Tecnimont SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	16.180	16.640	16.180	16.205	16.205	12,039
2026-05-05	15.540	16.120	15.540	15.950	15.950	42,778
2026-05-01	15.690	15.690	15.690	15.690	15.690	0
2026-04-30	16.290	16.290	15.410	15.690	15.690	1,611
2026-04-29	14.590	16.770	14.230	16.735	16.735	21,710
2026-04-28	14.910	15.070	14.490	14.715	14.715	13,354
2026-04-27	14.745	14.890	14.620	14.655	14.655	12,509
2026-04-24	14.665	14.840	14.530	14.655	14.655	8,290
2026-04-23	14.625	14.860	14.190	14.860	14.860	1,949
2026-04-22	14.705	15.040	14.350	14.530	14.530	1,033
2026-04-21	14.745	15.040	14.470	14.620	14.620	66
2026-04-20	14.590	14.720	14.270	14.610	14.610	1,103
2026-04-17	15.310	15.460	14.820	15.240	14.655	2,034
2026-04-16	15.320	15.890	15.110	15.130	14.549	7,136
2026-04-15	15.050	15.600	15.050	15.450	14.857	4,941
2026-04-14	15.005	15.370	14.670	15.060	14.482	305,291
2026-04-13	14.740	14.740	14.470	14.630	14.068	5,170
2026-04-10	14.930	15.230	14.650	14.840	14.270	2,510
2026-04-09	14.625	14.810	14.550	14.800	14.232	2,805
2026-04-08	14.330	14.770	14.330	14.690	14.126	8,657
2026-04-07	13.935	13.980	13.510	13.550	13.030	4,894
2026-04-02	13.760	13.840	13.160	13.840	13.309	13,680
2026-04-01	13.400	13.910	13.400	13.910	13.376	14,465
2026-03-31	12.930	13.300	12.860	13.260	12.751	2,575
2026-03-30	13.075	13.210	12.520	13.070	12.568	528
2026-03-27	13.115	13.120	12.860	13.110	12.607	3,826
2026-03-26	13.290	13.290	13.070	13.200	12.693	3,714
2026-03-25	13.300	13.580	13.300	13.400	12.886	1,697
2026-03-24	12.695	12.780	12.480	12.640	12.155	1,625
2026-03-23	11.770	13.010	11.740	12.780	12.289	14,934
2026-03-20	12.580	12.740	12.310	12.320	11.847	227
2026-03-19	12.900	13.220	12.270	12.500	12.020	10,778
2026-03-18	12.880	13.020	12.670	13.020	12.520	586,111
2026-03-17	12.755	12.800	12.535	12.660	12.174	269
2026-03-16	13.060	13.060	12.560	12.880	12.386	4,790
2026-03-13	13.455	13.640	12.840	12.870	12.376	1,980
2026-03-12	13.400	13.400	13.290	13.290	12.780	255
2026-03-11	13.925	14.260	13.590	13.810	13.280	7,000
2026-03-10	13.700	14.000	13.700	13.840	13.309	14,543
2026-03-09	13.095	13.430	13.040	13.410	12.895	125,684
2026-03-06	13.805	14.060	13.750	13.750	13.222	6,120
2026-03-05	14.010	14.150	13.650	13.740	13.213	4,035
2026-03-04	13.825	14.080	12.820	14.060	13.520	1,365
2026-03-03	14.190	14.190	12.700	12.830	12.338	88,760
2026-03-02	14.970	14.970	14.285	14.420	13.867	13,529
2026-02-27	15.465	15.510	15.330	15.375	14.785	853
2026-02-26	15.390	15.430	15.260	15.350	14.761	291,493
2026-02-25	15.370	15.510	15.340	15.360	14.770	6,382
2026-02-24	15.370	15.440	15.050	15.330	14.742	739
2026-02-23	15.575	15.590	15.390	15.390	14.799	442
2026-02-20	15.230	15.560	15.170	15.520	14.924	1,636
2026-02-19	15.805	16.110	14.900	15.130	14.549	6,832
2026-02-18	15.640	16.030	15.330	16.030	15.415	2,482
2026-02-17	15.750	15.910	15.490	15.510	14.915	584
2026-02-16	15.475	15.670	15.460	15.660	15.059	4,672
2026-02-13	15.650	15.700	15.280	15.280	14.694	714
2026-02-12	15.955	16.160	15.700	15.700	15.097	4,383
2026-02-11	15.640	15.930	15.590	15.840	15.232	5,445
2026-02-10	15.875	15.910	15.670	15.690	15.088	5,587
2026-02-09	15.475	15.890	15.460	15.890	15.280	6,178

← NewerPage 3 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.