Maire Tecnimont SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	12.570	12.910	12.380	12.380	11.905	1,383
2025-08-12	12.390	12.610	12.390	12.570	12.088	5,297
2025-08-11	12.295	12.470	12.190	12.320	11.847	22
2025-08-08	12.275	12.450	12.220	12.220	11.751	1,350
2025-08-07	12.160	12.350	12.160	12.280	11.809	411
2025-08-06	12.215	12.290	12.050	12.050	11.588	50
2025-08-05	12.090	12.240	12.030	12.180	11.713	2,132
2025-08-04	11.865	11.970	11.730	11.960	11.501	18
2025-08-01	12.000	12.320	11.780	11.800	11.347	869
2025-07-31	12.190	12.200	11.540	12.050	11.588	5,822
2025-07-30	12.245	12.500	12.010	12.120	11.655	3,549
2025-07-29	12.280	12.400	12.280	12.280	11.809	2,124
2025-07-28	12.150	12.540	12.150	12.150	11.684	2,606
2025-07-25	12.305	12.340	12.180	12.250	11.780	180
2025-07-24	12.120	12.420	11.930	12.260	11.789	155
2025-07-23	12.050	12.260	11.990	12.100	11.636	405
2025-07-22	12.130	12.130	11.910	12.050	11.588	2,642
2025-07-21	12.295	12.480	12.200	12.220	11.751	14,346
2025-07-18	12.210	12.290	12.210	12.270	11.799	116
2025-07-17	12.100	12.100	11.890	12.050	11.588	202
2025-07-16	12.245	12.260	12.110	12.130	11.664	597
2025-07-15	12.300	12.350	12.300	12.320	11.847	115
2025-07-14	12.010	12.280	12.010	12.250	11.780	29,212
2025-07-11	12.205	12.270	12.102	12.190	11.722	1,514
2025-07-10	12.205	12.320	12.180	12.260	11.789	1,410
2025-07-09	11.990	12.260	11.990	12.260	11.789	186
2025-07-08	11.945	12.010	11.940	11.990	11.530	304
2025-07-07	11.525	11.840	11.280	11.840	11.386	2,570
2025-07-04	11.475	11.560	11.450	11.520	11.078	36
2025-07-03	11.405	11.480	11.240	11.450	11.011	26
2025-07-02	11.250	11.500	11.180	11.415	10.977	1,561
2025-07-01	11.240	11.370	11.240	11.320	10.886	1,005
2025-06-30	11.330	11.350	11.190	11.190	10.761	2,368
2025-06-27	11.220	11.230	10.700	11.100	10.674	216
2025-06-26	11.065	11.120	10.970	11.050	10.626	19,341
2025-06-25	10.950	11.210	10.770	11.015	10.592	9,391
2025-06-24	10.940	11.040	10.870	10.930	10.510	3,376
2025-06-23	10.890	10.900	10.710	10.820	10.405	342
2025-06-20	10.755	10.900	10.720	10.890	10.472	63
2025-06-19	11.100	11.100	10.740	10.740	10.328	222
2025-06-18	11.095	11.150	10.990	11.100	10.674	4,795
2025-06-17	11.125	11.140	10.860	11.100	10.674	21,714
2025-06-16	11.065	11.080	11.050	11.060	10.636	1,828
2025-06-13	11.175	11.420	11.100	11.100	10.674	638
2025-06-12	10.940	11.220	10.740	11.150	10.722	14,074
2025-06-11	11.340	11.460	11.230	11.230	10.799	4,482
2025-06-10	11.520	11.520	11.340	11.350	10.914	5,027
2025-06-09	11.600	11.660	11.490	11.500	11.059	2,408
2025-06-06	11.530	11.640	11.530	11.610	11.164	8,910
2025-06-05	11.340	11.600	11.340	11.490	11.049	2,152
2025-06-04	11.300	11.470	11.260	11.350	10.914	11,917
2025-06-03	11.330	11.480	11.200	11.270	10.837	1,273
2025-06-02	11.260	11.460	11.230	11.440	11.001	8,121
2025-05-30	11.055	11.260	10.740	11.250	10.818	3,031
2025-05-29	11.335	11.335	10.910	11.010	10.587	1,276
2025-05-28	11.330	11.560	11.250	11.310	10.876	4,330
2025-05-27	11.160	11.420	11.160	11.360	10.924	1,622
2025-05-23	10.920	11.060	10.750	10.860	10.443	1,374
2025-05-22	10.420	11.010	10.390	10.900	10.482	3,349
2025-05-21	10.460	10.500	10.340	10.430	10.030	1,651

← NewerPage 6 of 19 · 1,136 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.