Maire Tecnimont SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 9.903 | 9.985 | 9.700 | 9.700 | 8.903 | 169 |
| 2025-02-18 | 9.728 | 9.900 | 9.680 | 9.900 | 9.087 | 101 |
| 2025-02-17 | 9.713 | 9.735 | 9.595 | 9.725 | 8.926 | 2,019 |
| 2025-02-14 | 9.708 | 9.735 | 9.650 | 9.675 | 8.880 | 2,485 |
| 2025-02-13 | 9.615 | 9.815 | 9.605 | 9.705 | 8.908 | 3,274 |
| 2025-02-12 | 9.615 | 9.730 | 9.590 | 9.715 | 8.917 | 143 |
| 2025-02-11 | 9.503 | 9.640 | 9.485 | 9.615 | 8.825 | 197 |
| 2025-02-10 | 9.508 | 9.605 | 9.475 | 9.545 | 8.761 | 492 |
| 2025-02-07 | 9.680 | 9.745 | 9.460 | 9.465 | 8.688 | 109 |
| 2025-02-06 | 9.570 | 9.660 | 9.570 | 9.660 | 8.867 | 244 |
| 2025-02-05 | 9.570 | 9.570 | 9.495 | 9.505 | 8.724 | 37 |
| 2025-02-04 | 9.645 | 9.665 | 9.505 | 9.550 | 8.766 | 8,374 |
| 2025-02-03 | 9.415 | 9.590 | 9.300 | 9.535 | 8.752 | 58 |
| 2025-01-31 | 9.285 | 9.625 | 9.265 | 9.400 | 8.628 | 41,785 |
| 2025-01-30 | 9.270 | 9.350 | 9.085 | 9.320 | 8.555 | 81 |
| 2025-01-29 | 8.995 | 9.270 | 8.995 | 9.245 | 8.486 | 144 |
| 2025-01-28 | 9.230 | 9.230 | 8.935 | 8.935 | 8.201 | 5,739 |
| 2025-01-27 | 9.365 | 9.365 | 9.105 | 9.205 | 8.449 | 595 |
| 2025-01-24 | 9.503 | 9.550 | 9.345 | 9.400 | 8.628 | 6,336 |
| 2025-01-23 | 9.588 | 9.650 | 9.305 | 9.565 | 8.779 | 228 |
| 2025-01-22 | 9.630 | 9.670 | 9.405 | 9.605 | 8.816 | 1,050 |
| 2025-01-21 | 9.703 | 9.740 | 9.615 | 9.623 | 8.832 | 933 |
| 2025-01-20 | 9.743 | 10.080 | 9.545 | 9.630 | 8.839 | 1,099 |
| 2025-01-17 | 9.090 | 9.700 | 9.090 | 9.700 | 8.903 | 2,703 |
| 2025-01-16 | 8.725 | 8.960 | 8.725 | 8.960 | 8.224 | 7 |
| 2025-01-15 | 8.695 | 8.745 | 8.535 | 8.745 | 8.027 | 493 |
| 2025-01-14 | 8.703 | 8.715 | 8.660 | 8.715 | 7.999 | 3,547 |
| 2025-01-13 | 8.728 | 8.780 | 8.690 | 8.690 | 7.976 | 174 |
| 2025-01-10 | 8.815 | 8.835 | 8.795 | 8.805 | 8.082 | 106 |
| 2025-01-09 | 8.825 | 8.930 | 8.750 | 8.930 | 8.197 | 116 |
| 2025-01-08 | 8.650 | 8.990 | 8.650 | 8.830 | 8.105 | 833 |
| 2025-01-07 | 8.485 | 8.485 | 8.480 | 8.480 | 7.784 | 2,317 |
| 2025-01-06 | 8.538 | 8.805 | 8.510 | 8.510 | 7.811 | 385 |
| 2025-01-03 | 8.383 | 8.590 | 8.370 | 8.555 | 7.852 | 656 |
| 2025-01-02 | 8.265 | 8.420 | 8.265 | 8.395 | 7.706 | 520 |
| 2024-12-30 | 8.285 | 8.305 | 8.130 | 8.260 | 7.582 | 1,747 |
| 2024-12-27 | 8.225 | 8.300 | 8.225 | 8.270 | 7.591 | 385 |
| 2024-12-23 | 8.140 | 8.250 | 8.140 | 8.200 | 7.527 | 82 |
| 2024-12-20 | 7.968 | 8.090 | 7.875 | 8.030 | 7.371 | 18 |
| 2024-12-19 | 7.970 | 7.970 | 7.840 | 7.955 | 7.302 | 1,874 |
| 2024-12-18 | 7.845 | 8.055 | 7.800 | 8.050 | 7.389 | 5,348 |
| 2024-12-17 | 7.918 | 7.985 | 7.835 | 7.855 | 7.210 | 19,947 |
| 2024-12-16 | 7.903 | 7.990 | 7.900 | 7.910 | 7.260 | 1,160 |
| 2024-12-13 | 7.963 | 8.010 | 7.940 | 7.960 | 7.306 | 33 |
| 2024-12-12 | 7.865 | 8.030 | 7.865 | 7.930 | 7.279 | 13 |
| 2024-12-11 | 7.675 | 7.880 | 7.535 | 7.865 | 7.219 | 447 |
| 2024-12-10 | 7.733 | 7.785 | 7.555 | 7.705 | 7.072 | 96 |
| 2024-12-09 | 7.778 | 7.965 | 7.760 | 7.800 | 7.159 | 2,250 |
| 2024-12-06 | 7.783 | 7.960 | 7.750 | 7.765 | 7.127 | 29 |
| 2024-12-05 | 7.703 | 7.780 | 7.655 | 7.780 | 7.141 | 10,153 |
| 2024-12-04 | 7.315 | 7.745 | 7.315 | 7.730 | 7.095 | 1,430 |
| 2024-12-03 | 7.215 | 7.260 | 7.210 | 7.220 | 6.627 | 13 |
| 2024-12-02 | 7.220 | 7.290 | 7.070 | 7.200 | 6.609 | 7,170 |
| 2024-11-29 | 7.205 | 7.335 | 7.140 | 7.230 | 6.636 | 309 |
| 2024-11-28 | 7.145 | 7.190 | 7.145 | 7.190 | 6.600 | 14 |
| 2024-11-27 | 7.090 | 7.145 | 7.080 | 7.090 | 6.508 | 16,533 |
| 2024-11-26 | 7.165 | 7.165 | 7.155 | 7.155 | 6.567 | 1 |
| 2024-11-25 | 7.180 | 7.235 | 7.180 | 7.185 | 6.595 | 25,671 |
| 2024-11-22 | 7.148 | 7.195 | 7.050 | 7.145 | 6.558 | 737 |
| 2024-11-21 | 7.135 | 7.135 | 7.005 | 7.135 | 6.549 | 85 |
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.