FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	14.145	14.440	14.145	14.215	12.096	136,690
2023-03-29	13.880	14.130	13.858	13.890	11.820	12,546
2023-03-28	13.830	13.953	13.790	13.953	11.873	70,400
2023-03-27	13.850	13.940	13.770	13.890	11.820	64,184
2023-03-24	13.645	13.645	13.365	13.615	11.586	269,838
2023-03-23	13.875	14.185	13.875	13.978	11.894	25,295
2023-03-22	14.075	14.173	14.050	14.173	12.060	15,596
2023-03-21	13.805	14.085	13.805	14.085	11.986	125,188
2023-03-20	12.363	13.240	12.235	13.200	11.233	225,583
2023-03-17	13.330	13.330	12.715	12.913	10.988	185,384
2023-03-16	13.343	13.343	13.055	13.343	11.354	17,995
2023-03-15	13.865	14.080	12.980	13.865	11.799	253,927
2023-03-14	13.718	14.135	13.410	14.113	12.009	155,093
2023-03-13	14.748	14.775	13.445	13.865	11.799	442,487
2023-03-10	14.870	15.035	14.650	14.840	12.628	507,825
2023-03-09	15.800	15.800	15.540	15.793	13.439	200,270
2023-03-08	16.100	16.285	16.100	16.285	13.858	5,630
2023-03-07	16.240	16.240	16.105	16.240	13.820	46,215
2023-03-06	16.485	16.500	16.090	16.188	13.775	129,937
2023-03-03	16.270	16.385	16.215	16.215	13.798	67,367
2023-03-02	16.045	16.190	16.005	16.005	13.620	7,547
2023-03-01	16.415	16.510	16.095	16.393	13.949	20,056
2023-02-28	15.913	16.415	15.880	16.318	13.886	73,362
2023-02-27	16.005	16.140	15.985	16.138	13.732	153,548
2023-02-24	16.050	16.085	15.785	16.035	13.645	67,793
2023-02-23	15.928	16.042	15.845	15.963	13.583	32,365
2023-02-22	16.415	16.415	15.670	15.918	13.545	143,768
2023-02-21	16.440	16.625	16.360	16.480	14.024	116,227
2023-02-20	16.713	16.730	16.495	16.675	14.190	4,345
2023-02-17	16.793	16.875	16.640	16.793	14.290	181,701
2023-02-16	16.635	16.925	16.510	16.918	14.396	97,353
2023-02-15	16.600	16.680	16.490	16.538	14.073	48,868
2023-02-14	16.573	16.710	16.545	16.573	14.103	252,129
2023-02-13	16.393	16.595	16.393	16.393	13.949	45,909
2023-02-10	16.790	16.790	16.235	16.508	14.047	34,345
2023-02-09	16.958	17.160	16.958	16.958	14.430	14,470
2023-02-08	17.000	17.000	16.375	16.913	14.392	81,415
2023-02-07	16.650	17.230	16.470	16.860	14.347	135,762
2023-02-06	16.748	16.795	16.250	16.425	13.977	53,331
2023-02-03	16.553	16.950	16.500	16.908	14.388	23,399
2023-02-02	16.333	16.535	16.333	16.333	13.898	33,802
2023-02-01	16.535	16.535	16.405	16.508	14.047	37,462
2023-01-31	16.543	16.715	16.303	16.303	13.873	67,546
2023-01-30	16.270	16.383	16.270	16.383	13.941	37,975
2023-01-27	16.393	16.505	16.370	16.400	13.956	12,536
2023-01-26	16.220	16.435	16.220	16.435	13.986	84,907
2023-01-25	16.118	16.135	15.895	16.095	13.696	36,046
2023-01-24	16.168	16.168	15.920	16.168	13.758	44,541
2023-01-23	16.355	16.355	16.225	16.225	13.807	56,460
2023-01-20	16.220	16.438	16.220	16.220	13.803	11,307
2023-01-19	16.378	16.580	16.245	16.503	14.043	47,924
2023-01-18	16.558	16.715	16.440	16.615	14.139	16,162
2023-01-17	16.615	16.615	16.235	16.275	13.849	77,484
2023-01-16	16.655	16.780	16.560	16.733	14.239	21,898
2023-01-13	16.645	16.805	16.585	16.723	14.230	68,586
2023-01-12	16.748	16.815	16.620	16.763	14.264	47,456
2023-01-11	16.845	16.968	16.685	16.933	14.409	21,664
2023-01-10	16.605	16.830	16.475	16.615	14.139	28,133
2023-01-09	16.585	16.670	16.585	16.600	14.126	24,437
2023-01-06	16.425	16.620	16.425	16.425	13.977	19,200

← NewerPage 16 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.7900 EUR
2025-05-19	0.7400 EUR
2024-05-20	0.6900 EUR
2023-05-22	0.4900 EUR
2022-05-23	0.3900 EUR
2021-11-22	0.5300 EUR
2019-04-23	0.3030 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.