Maire Tecnimont SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.915	12.410	11.915	11.915	11.915	211
2026-10-22	12.410	12.410	11.875	11.875	11.875	211
2026-10-21	12.325	12.410	12.275	12.275	12.275	211
2026-10-20	12.255	12.410	12.255	12.255	12.255	211
2026-10-19	12.275	12.410	12.275	12.275	12.275	211
2026-10-16	12.335	12.410	12.335	12.335	12.335	0
2026-10-15	12.370	12.370	11.830	12.110	12.110	5,602
2026-10-14	12.645	12.770	12.410	12.410	12.410	1,588
2026-10-13	12.665	12.740	12.490	12.650	12.650	122
2026-10-12	12.700	12.855	12.700	12.720	12.720	2,952
2026-10-09	12.705	12.820	12.600	12.645	12.645	3,272
2026-10-08	12.215	12.750	12.010	12.615	12.615	2,318
2026-10-07	12.480	12.580	12.160	12.255	12.255	5,982
2026-10-06	12.625	12.660	12.270	12.630	12.630	3,491
2026-10-05	12.655	12.680	12.500	12.580	12.580	703
2026-10-02	12.460	12.780	12.460	12.615	12.615	543
2026-10-01	12.510	12.530	12.300	12.470	12.470	580
2026-09-30	12.625	12.900	12.580	12.615	12.615	317
2026-09-29	12.665	12.720	12.530	12.530	12.530	890
2026-09-28	12.490	12.660	12.410	12.590	12.590	1,483
2026-09-25	12.205	12.280	12.170	12.215	12.215	1,229
2026-09-24	12.150	12.220	12.080	12.080	12.080	863
2026-09-23	12.110	12.160	12.040	12.110	12.110	813
2026-09-22	12.090	12.180	11.980	12.050	12.050	9,036
2026-09-21	12.440	12.710	11.990	12.150	12.150	1,151
2026-09-18	12.625	12.660	12.340	12.400	12.400	54,268
2026-09-17	12.530	12.730	12.490	12.580	12.580	1,565
2026-09-16	12.275	12.550	12.270	12.470	12.470	15,737
2026-09-15	12.315	12.410	12.100	12.295	12.295	16,666
2026-09-14	12.540	12.540	12.110	12.120	12.120	6,171
2026-09-11	12.345	12.655	12.230	12.655	12.655	2,080
2026-09-10	12.480	12.540	12.300	12.355	12.355	1,063
2026-09-09	12.675	12.690	12.300	12.410	12.410	4,779
2026-09-08	12.430	12.780	12.400	12.700	12.700	2,356
2026-09-07	12.370	12.460	12.370	12.450	12.450	1,122
2026-09-04	12.275	12.320	12.150	12.180	12.180	1,543
2026-09-03	12.170	12.245	12.050	12.245	12.245	4,754
2026-09-02	12.345	12.390	12.040	12.040	12.040	14,048
2026-09-01	12.490	12.710	12.380	12.420	12.420	1,638
2026-08-28	12.665	12.880	12.610	12.665	12.665	855
2026-08-27	12.480	12.790	12.480	12.785	12.785	2,023
2026-08-26	12.010	12.360	12.000	12.360	12.360	1,725
2026-08-25	12.160	12.220	12.020	12.030	12.030	7,376
2026-08-24	12.190	12.240	12.010	12.030	12.030	13,652
2026-08-21	12.160	12.280	11.990	12.180	12.180	1,607
2026-08-20	12.010	12.150	11.970	12.010	12.010	536
2026-08-19	12.150	12.150	11.910	12.050	12.050	7,187
2026-08-18	12.350	12.350	11.960	11.960	11.960	8,373
2026-08-17	12.605	12.640	12.320	12.350	12.350	522
2026-08-14	12.410	12.410	12.170	12.335	12.335	754
2026-08-13	12.365	12.470	12.300	12.375	12.375	10,218
2026-08-12	12.490	12.630	12.300	12.355	12.355	1,838
2026-08-11	12.265	12.530	12.050	12.480	12.480	163
2026-08-10	12.440	12.450	12.180	12.305	12.305	1,626
2026-08-07	12.630	12.630	12.400	12.560	12.560	2,521
2026-08-06	12.705	12.730	12.605	12.605	12.605	15,308
2026-08-05	12.880	12.970	12.640	12.880	12.880	3,726
2026-08-04	12.850	13.000	12.800	12.860	12.860	13,708
2026-08-03	12.870	13.190	12.735	12.930	12.930	5,640
2026-07-31	12.940	13.340	12.850	13.220	13.220	10,536

Page 1 of 3 · 127 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.