Maire Tecnimont SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 10.430 | 10.560 | 10.430 | 10.467 | 10.065 | 12,719 |
| 2025-05-19 | 10.345 | 10.520 | 10.290 | 10.370 | 9.972 | 1,054 |
| 2025-05-16 | 10.365 | 10.560 | 10.150 | 10.320 | 9.924 | 1,244 |
| 2025-05-15 | 10.305 | 10.410 | 10.230 | 10.270 | 9.876 | 8,159 |
| 2025-05-14 | 10.180 | 10.240 | 10.160 | 10.240 | 9.847 | 1,342 |
| 2025-05-13 | 9.960 | 9.960 | 9.960 | 9.960 | 9.578 | 405 |
| 2025-05-12 | 10.030 | 10.140 | 10.030 | 10.140 | 9.751 | 140 |
| 2025-05-09 | 9.885 | 10.030 | 9.885 | 10.030 | 9.645 | 637 |
| 2025-05-08 | 9.685 | 9.735 | 9.475 | 9.540 | 9.174 | 48 |
| 2025-05-07 | 9.750 | 9.750 | 9.615 | 9.665 | 9.294 | 76 |
| 2025-05-06 | 9.943 | 10.090 | 9.665 | 9.778 | 9.402 | 3,964 |
| 2025-05-02 | 9.743 | 9.860 | 9.630 | 9.805 | 9.429 | 16,922 |
| 2025-04-30 | 9.385 | 9.660 | 9.385 | 9.503 | 9.138 | 99,418 |
| 2025-04-29 | 8.465 | 9.605 | 8.440 | 9.470 | 9.107 | 8,917 |
| 2025-04-28 | 8.445 | 8.695 | 8.370 | 8.430 | 8.106 | 35,703 |
| 2025-04-25 | 8.168 | 8.570 | 7.825 | 8.415 | 8.092 | 225 |
| 2025-04-24 | 8.000 | 8.155 | 7.985 | 8.098 | 7.787 | 104,754 |
| 2025-04-23 | 7.895 | 8.060 | 7.720 | 8.055 | 7.746 | 5,663 |
| 2025-04-22 | 8.085 | 8.085 | 7.800 | 7.825 | 7.525 | 990 |
| 2025-04-17 | 8.245 | 8.250 | 8.190 | 8.245 | 7.568 | 505 |
| 2025-04-16 | 7.943 | 8.135 | 7.910 | 8.120 | 7.453 | 4,819 |
| 2025-04-15 | 7.875 | 8.025 | 7.830 | 7.965 | 7.311 | 30,018 |
| 2025-04-14 | 7.675 | 7.860 | 7.675 | 7.815 | 7.173 | 531 |
| 2025-04-11 | 7.460 | 7.550 | 7.423 | 7.470 | 6.857 | 4,251 |
| 2025-04-10 | 7.385 | 7.880 | 7.385 | 7.385 | 6.778 | 1,825 |
| 2025-04-09 | 7.075 | 7.175 | 6.895 | 7.084 | 6.502 | 75,027 |
| 2025-04-08 | 7.405 | 7.565 | 7.290 | 7.470 | 6.857 | 2,747 |
| 2025-04-07 | 7.130 | 7.130 | 6.680 | 7.100 | 6.517 | 583 |
| 2025-04-04 | 7.990 | 7.990 | 7.205 | 7.300 | 6.700 | 373 |
| 2025-04-03 | 8.295 | 8.295 | 8.090 | 8.150 | 7.481 | 571 |
| 2025-04-02 | 8.430 | 8.490 | 8.215 | 8.215 | 7.540 | 486 |
| 2025-04-01 | 8.885 | 8.925 | 8.295 | 8.420 | 7.728 | 537 |
| 2025-03-31 | 8.908 | 8.975 | 8.798 | 8.865 | 8.137 | 2,983 |
| 2025-03-28 | 8.895 | 9.145 | 8.895 | 8.945 | 8.210 | 311 |
| 2025-03-27 | 8.958 | 8.970 | 8.800 | 8.960 | 8.224 | 8,829 |
| 2025-03-26 | 8.938 | 9.125 | 8.920 | 8.970 | 8.233 | 19,469 |
| 2025-03-25 | 8.695 | 8.960 | 8.695 | 8.947 | 8.213 | 56,233 |
| 2025-03-24 | 8.660 | 8.660 | 8.020 | 8.660 | 7.949 | 5,027 |
| 2025-03-21 | 8.713 | 8.760 | 8.565 | 8.740 | 8.022 | 44,372 |
| 2025-03-20 | 8.845 | 8.935 | 8.555 | 8.625 | 7.917 | 15,339 |
| 2025-03-19 | 8.815 | 8.895 | 8.815 | 8.815 | 8.091 | 425 |
| 2025-03-18 | 8.733 | 8.895 | 8.640 | 8.790 | 8.068 | 3,262 |
| 2025-03-17 | 8.645 | 8.770 | 8.590 | 8.720 | 8.004 | 2,471 |
| 2025-03-14 | 8.578 | 8.765 | 8.565 | 8.630 | 7.921 | 528 |
| 2025-03-13 | 8.563 | 8.655 | 8.425 | 8.605 | 7.898 | 456 |
| 2025-03-12 | 8.435 | 8.691 | 8.435 | 8.510 | 7.811 | 13,665 |
| 2025-03-11 | 8.393 | 8.480 | 8.300 | 8.385 | 7.696 | 966 |
| 2025-03-10 | 8.293 | 8.695 | 8.293 | 8.295 | 7.614 | 7,374 |
| 2025-03-07 | 8.125 | 8.300 | 8.125 | 8.195 | 7.522 | 8,396 |
| 2025-03-06 | 8.588 | 8.765 | 8.060 | 8.105 | 7.439 | 6,438 |
| 2025-03-05 | 8.825 | 8.940 | 8.450 | 8.645 | 7.935 | 13,994 |
| 2025-03-04 | 9.830 | 9.830 | 8.015 | 8.593 | 7.887 | 7,846 |
| 2025-03-03 | 9.343 | 9.985 | 9.320 | 9.958 | 9.140 | 2,468 |
| 2025-02-28 | 9.490 | 9.615 | 9.235 | 9.405 | 8.633 | 60 |
| 2025-02-27 | 9.563 | 9.780 | 9.440 | 9.450 | 8.674 | 1,288 |
| 2025-02-26 | 9.573 | 9.705 | 9.550 | 9.605 | 8.816 | 3,862 |
| 2025-02-25 | 9.635 | 9.665 | 9.515 | 9.590 | 8.802 | 248 |
| 2025-02-24 | 9.543 | 9.785 | 9.525 | 9.525 | 8.743 | 1,412 |
| 2025-02-21 | 9.665 | 9.665 | 9.565 | 9.590 | 8.802 | 215 |
| 2025-02-20 | 9.770 | 9.835 | 9.525 | 9.670 | 8.876 | 111 |
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.