Maire Tecnimont SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	12.820	12.970	12.750	12.830	12.338	639
2025-11-06	13.090	13.090	12.890	12.890	12.395	3,935
2025-11-05	13.085	13.140	12.740	12.950	12.453	3,048
2025-11-04	13.070	13.070	12.855	12.930	12.434	39
2025-11-03	13.320	13.380	12.860	13.140	12.636	4,755
2025-10-31	13.310	13.310	13.060	13.060	12.559	5,515
2025-10-30	13.515	13.580	13.260	13.350	12.838	6,857
2025-10-29	13.730	13.730	13.390	13.510	12.991	5,726
2025-10-28	13.890	13.890	13.700	13.700	13.174	260
2025-10-27	13.490	14.100	13.490	13.890	13.357	1,832
2025-10-24	12.950	13.500	12.790	13.270	12.761	3,556
2025-10-23	12.920	12.920	11.560	12.780	12.289	3,763
2025-10-22	12.670	12.990	12.670	12.830	12.338	194
2025-10-21	12.810	12.880	12.490	12.510	12.030	170
2025-10-20	12.675	12.880	12.570	12.800	12.309	308
2025-10-17	12.710	12.710	12.280	12.690	12.203	2,772
2025-10-16	12.870	12.870	12.460	12.780	12.289	86
2025-10-15	12.990	13.040	12.750	12.870	12.376	764
2025-10-14	13.090	13.090	12.770	13.010	12.511	5,650
2025-10-13	13.260	13.270	12.640	13.170	12.665	2,028
2025-10-10	13.620	13.640	13.280	13.290	12.780	436
2025-10-09	13.545	13.660	13.430	13.580	13.059	225
2025-10-08	13.260	13.580	13.260	13.400	12.886	340
2025-10-07	13.250	13.270	13.250	13.270	12.761	3,565
2025-10-06	13.005	13.010	12.550	13.010	12.511	363
2025-10-03	12.810	12.990	12.810	12.860	12.366	542
2025-10-02	12.385	12.750	12.250	12.640	12.155	1,568
2025-10-01	12.390	12.390	12.200	12.370	11.895	3,754
2025-09-30	12.655	12.930	12.580	12.610	12.126	9,048
2025-09-29	12.500	12.800	12.500	12.590	12.107	1,244
2025-09-26	12.325	12.470	12.290	12.410	11.934	7,315
2025-09-25	12.440	12.670	12.230	12.230	11.761	168
2025-09-24	12.205	12.360	12.180	12.330	11.857	232
2025-09-23	12.205	12.280	11.990	12.230	11.761	127
2025-09-22	12.210	12.210	12.070	12.190	11.722	887
2025-09-19	12.345	12.440	12.170	12.180	11.713	862
2025-09-18	12.305	12.550	12.290	12.450	11.972	321
2025-09-17	12.310	12.310	12.260	12.310	11.838	787
2025-09-16	12.560	12.560	12.380	12.460	11.982	203
2025-09-15	12.315	12.500	12.170	12.500	12.020	377
2025-09-12	12.570	12.570	12.320	12.360	11.886	174
2025-09-11	12.190	12.790	12.190	12.670	12.184	962
2025-09-10	12.030	12.290	12.030	12.210	11.741	32
2025-09-09	11.925	12.150	11.900	11.930	11.472	202
2025-09-08	11.840	11.950	11.840	11.870	11.414	39
2025-09-05	12.110	12.150	11.560	11.770	11.318	111
2025-09-04	12.000	12.000	11.790	11.950	11.491	2,911
2025-09-03	12.150	12.230	11.980	11.980	11.520	18,064
2025-09-02	12.325	12.430	11.970	12.030	11.568	8,804
2025-09-01	12.410	12.410	12.210	12.300	11.828	178
2025-08-29	12.480	12.550	12.320	12.330	11.857	1,634
2025-08-28	12.375	12.640	12.280	12.470	11.991	1,079
2025-08-27	12.450	12.670	12.340	12.370	11.895	250
2025-08-26	12.470	12.470	12.100	12.420	11.943	229
2025-08-22	12.560	12.840	12.560	12.560	12.078	214
2025-08-21	12.550	12.820	12.550	12.570	12.088	6,983
2025-08-20	12.320	12.320	12.240	12.270	11.799	34
2025-08-19	12.460	12.690	12.460	12.520	12.039	71
2025-08-18	12.340	12.590	12.340	12.500	12.020	140
2025-08-14	12.210	12.510	12.210	12.290	11.818	1,202

← NewerPage 5 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.