FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	16.405	16.590	16.405	16.495	14.037	29,004
2023-01-04	16.175	16.455	16.175	16.200	13.786	59,837
2023-01-03	15.910	16.075	15.910	15.933	13.558	147,008
2022-12-30	15.590	15.590	15.505	15.578	13.256	2,943
2022-12-29	15.353	15.615	15.338	15.338	13.052	8,855
2022-12-28	15.328	15.370	15.310	15.328	13.043	14,125
2022-12-23	15.333	15.345	15.240	15.270	12.994	9,064
2022-12-22	15.328	15.345	15.269	15.333	13.047	164,386
2022-12-21	15.178	15.335	15.070	15.070	12.824	24,426
2022-12-20	14.860	15.128	14.860	15.128	12.873	45,776
2022-12-19	15.163	15.170	14.885	15.133	12.877	159,267
2022-12-16	14.830	15.120	14.815	14.845	12.633	96,371
2022-12-15	15.430	15.430	14.740	14.973	12.741	39,371
2022-12-14	15.750	15.750	15.655	15.748	13.401	149,480
2022-12-13	15.660	15.830	15.615	15.655	13.322	49,191
2022-12-12	15.430	15.625	15.430	15.430	13.130	29,199
2022-12-09	15.573	15.588	15.355	15.588	13.264	19,596
2022-12-08	15.430	15.557	15.405	15.485	13.177	18,323
2022-12-07	15.308	15.475	15.308	15.308	13.026	53,015
2022-12-06	15.570	15.570	15.193	15.193	12.928	28,683
2022-12-05	15.685	15.715	15.630	15.675	13.339	29,357
2022-12-02	15.480	15.747	15.480	15.558	13.239	71,931
2022-12-01	15.462	15.462	15.363	15.363	13.073	8,259
2022-11-30	15.183	15.440	15.148	15.148	12.890	169,010
2022-11-29	15.235	15.235	15.005	15.153	12.894	30,916
2022-11-28	15.290	15.355	15.070	15.318	13.035	32,238
2022-11-25	15.188	15.330	15.188	15.188	12.924	24,509
2022-11-24	15.173	15.200	15.095	15.200	12.935	43,658
2022-11-23	15.060	15.150	14.973	14.973	12.741	109,208
2022-11-22	14.908	15.065	14.855	14.875	12.658	38,647
2022-11-21	14.938	15.010	14.820	15.010	12.773	19,500
2022-11-18	14.850	15.060	14.830	14.830	12.620	26,277
2022-11-17	14.723	14.845	14.565	14.800	12.594	858,473
2022-11-16	14.620	14.670	14.590	14.600	12.424	166,356
2022-11-15	14.600	14.600	14.440	14.558	12.388	25,876
2022-11-14	14.538	14.590	14.255	14.490	12.330	152,067
2022-11-11	14.480	14.710	14.380	14.645	12.462	63,006
2022-11-10	14.265	14.495	14.085	14.495	12.335	32,518
2022-11-09	14.260	14.445	14.260	14.445	12.292	202,245
2022-11-08	14.333	14.680	13.745	13.928	11.852	755,192
2022-11-07	14.153	14.280	14.105	14.158	12.047	86,783
2022-11-04	13.925	14.295	13.925	14.230	12.109	107,703
2022-11-03	13.895	14.055	13.745	13.908	11.835	172,486
2022-11-02	13.860	13.993	13.855	13.983	11.899	265,022
2022-11-01	13.725	14.050	13.725	13.953	11.873	213,187
2022-10-31	13.773	13.830	13.605	13.753	11.703	691,047
2022-10-28	13.465	13.760	13.435	13.503	11.490	442,117
2022-10-27	13.610	13.745	13.580	13.593	11.567	95,925
2022-10-26	13.485	13.610	13.270	13.495	11.484	660,392
2022-10-25	13.270	13.515	13.145	13.270	11.292	217,544
2022-10-24	12.963	13.245	12.920	13.225	11.254	84,714
2022-10-21	12.530	12.870	12.530	12.825	10.914	184,932
2022-10-20	12.620	12.760	12.600	12.600	10.722	111,364
2022-10-19	12.830	12.910	12.645	12.660	10.773	107,559
2022-10-18	12.855	13.085	12.715	12.733	10.835	251,070
2022-10-17	12.400	12.730	12.275	12.578	10.703	168,039
2022-10-14	12.665	12.775	12.350	12.393	10.546	171,535
2022-10-13	11.995	12.460	11.995	12.460	10.603	48,270
2022-10-12	12.135	12.135	11.920	12.065	10.267	99,747
2022-10-11	12.245	12.370	12.210	12.210	10.390	57,560

← NewerPage 17 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.