Maire Tecnimont SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.183 | 7.245 | 7.140 | 7.165 | 6.577 | 362 |
| 2024-11-19 | 7.113 | 7.190 | 7.050 | 7.135 | 6.549 | 885 |
| 2024-11-18 | 7.090 | 7.195 | 7.040 | 7.150 | 6.563 | 1,180 |
| 2024-11-15 | 7.158 | 7.160 | 7.075 | 7.075 | 6.494 | 506 |
| 2024-11-14 | 7.080 | 7.295 | 7.020 | 7.200 | 6.609 | 1,663 |
| 2024-11-13 | 6.963 | 7.380 | 6.735 | 7.070 | 6.489 | 28,142 |
| 2024-11-12 | 7.128 | 7.150 | 6.965 | 6.965 | 6.393 | 2,112 |
| 2024-11-11 | 7.075 | 7.185 | 7.015 | 7.110 | 6.526 | 3,831 |
| 2024-11-08 | 7.095 | 7.150 | 7.095 | 7.125 | 6.540 | 492 |
| 2024-11-07 | 7.040 | 7.115 | 7.040 | 7.115 | 6.531 | 1,253 |
| 2024-11-06 | 6.980 | 7.005 | 6.980 | 7.005 | 6.430 | 375 |
| 2024-11-05 | 6.908 | 6.975 | 6.860 | 6.940 | 6.370 | 1,103 |
| 2024-11-04 | 7.010 | 7.100 | 6.945 | 6.990 | 6.416 | 358 |
| 2024-11-01 | 6.953 | 7.070 | 6.945 | 7.030 | 6.453 | 794 |
| 2024-10-31 | 6.860 | 6.985 | 6.830 | 6.860 | 6.297 | 608 |
| 2024-10-30 | 6.703 | 6.955 | 6.670 | 6.955 | 6.384 | 3,917 |
| 2024-10-29 | 6.728 | 6.740 | 6.650 | 6.665 | 6.118 | 113 |
| 2024-10-28 | 6.845 | 6.845 | 6.570 | 6.695 | 6.145 | 2,189 |
| 2024-10-25 | 7.225 | 7.225 | 6.645 | 6.645 | 6.099 | 5,775 |
| 2024-10-24 | 7.318 | 7.445 | 7.150 | 7.240 | 6.645 | 6,893 |
| 2024-10-23 | 7.343 | 7.405 | 7.295 | 7.295 | 6.696 | 112 |
| 2024-10-22 | 7.490 | 7.500 | 7.325 | 7.350 | 6.746 | 731 |
| 2024-10-21 | 7.573 | 7.580 | 7.500 | 7.505 | 6.889 | 2,777 |
| 2024-10-18 | 7.645 | 7.715 | 7.525 | 7.525 | 6.907 | 1,696 |
| 2024-10-17 | 7.955 | 7.955 | 7.690 | 7.690 | 7.058 | 4,345 |
| 2024-10-16 | 7.490 | 7.940 | 7.480 | 7.915 | 7.265 | 1,847 |
| 2024-10-15 | 7.480 | 7.550 | 7.425 | 7.485 | 6.870 | 1,800 |
| 2024-10-14 | 7.465 | 7.550 | 7.465 | 7.480 | 6.866 | 1,755 |
| 2024-10-11 | 7.333 | 7.505 | 7.270 | 7.495 | 6.879 | 3,434 |
| 2024-10-10 | 7.128 | 7.320 | 7.100 | 7.320 | 6.719 | 1,863 |
| 2024-10-09 | 7.205 | 7.265 | 6.880 | 7.110 | 6.526 | 2,930 |
| 2024-10-08 | 7.245 | 7.260 | 7.210 | 7.210 | 6.618 | 707 |
| 2024-10-07 | 7.215 | 7.215 | 7.175 | 7.195 | 6.604 | 545 |
| 2024-10-04 | 7.220 | 7.220 | 7.200 | 7.220 | 6.627 | 1,850 |
| 2024-10-03 | 7.245 | 7.255 | 7.245 | 7.255 | 6.659 | 205 |
| 2024-10-02 | 7.325 | 7.325 | 7.205 | 7.220 | 6.627 | 17,493 |
| 2024-10-01 | 7.375 | 7.455 | 7.375 | 7.390 | 6.783 | 761 |
| 2024-09-30 | 7.420 | 7.430 | 7.265 | 7.425 | 6.815 | 837 |
| 2024-09-27 | 7.333 | 7.430 | 7.315 | 7.410 | 6.801 | 892 |
| 2024-09-26 | 7.425 | 7.490 | 7.390 | 7.390 | 6.783 | 4,313 |
| 2024-09-25 | 7.553 | 7.655 | 7.410 | 7.440 | 6.829 | 3,321 |
| 2024-09-24 | 7.575 | 7.610 | 7.575 | 7.605 | 6.980 | 142 |
| 2024-09-23 | 7.405 | 7.545 | 7.405 | 7.525 | 6.907 | 253 |
| 2024-09-20 | 7.445 | 7.445 | 7.405 | 7.420 | 6.811 | 358 |
| 2024-09-19 | 7.383 | 7.480 | 7.310 | 7.475 | 6.861 | 850 |
| 2024-09-18 | 7.358 | 7.375 | 7.305 | 7.330 | 6.728 | 2,598,163 |
| 2024-09-17 | 7.393 | 7.430 | 7.360 | 7.365 | 6.760 | 2,848 |
| 2024-09-16 | 7.280 | 7.345 | 7.270 | 7.325 | 6.723 | 150 |
| 2024-09-13 | 7.460 | 7.480 | 7.405 | 7.440 | 6.829 | 175 |
| 2024-09-12 | 7.455 | 7.455 | 7.370 | 7.370 | 6.765 | 135 |
| 2024-09-11 | 7.455 | 7.455 | 7.420 | 7.420 | 6.811 | 777 |
| 2024-09-10 | 7.460 | 7.575 | 7.445 | 7.445 | 6.834 | 103 |
| 2024-09-09 | 7.405 | 7.405 | 7.405 | 7.405 | 6.797 | 2 |
| 2024-09-06 | 7.410 | 7.410 | 7.410 | 7.410 | 6.801 | 1 |
| 2024-09-05 | 7.450 | 7.530 | 7.445 | 7.485 | 6.870 | 455 |
| 2024-09-04 | 7.500 | 7.500 | 7.380 | 7.500 | 6.884 | 116 |
| 2024-09-03 | 7.675 | 7.675 | 7.335 | 7.465 | 6.852 | 1,467 |
| 2024-09-02 | 7.830 | 7.990 | 7.665 | 7.680 | 7.049 | 98 |
| 2024-08-30 | 7.763 | 7.820 | 7.620 | 7.820 | 7.178 | 46 |
| 2024-08-29 | 7.800 | 7.845 | 7.490 | 7.735 | 7.100 | 2,118 |
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.