FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	12.285	12.480	12.270	12.400	10.552	36,911
2022-10-07	12.470	12.735	12.385	12.430	10.577	88,116
2022-10-06	13.128	13.165	12.405	12.465	10.607	123,396
2022-10-05	13.218	13.218	13.000	13.138	11.180	20,725
2022-10-04	13.135	13.420	13.135	13.295	11.314	268,499
2022-10-03	12.470	12.738	12.365	12.728	10.831	168,233
2022-09-30	12.348	12.735	12.345	12.593	10.716	441,994
2022-09-29	12.415	12.480	12.055	12.188	10.371	289,124
2022-09-28	12.148	12.475	12.140	12.435	10.582	427,513
2022-09-27	12.900	12.900	12.285	12.600	10.722	50,920
2022-09-26	12.790	13.090	12.790	13.070	11.122	102,450
2022-09-23	12.700	12.700	12.450	12.460	10.603	340,043
2022-09-22	12.230	12.815	12.190	12.583	10.707	881,858
2022-09-21	11.900	12.133	11.900	12.133	10.324	173,471
2022-09-20	12.057	12.057	11.875	12.030	10.237	84,362
2022-09-16	12.610	12.800	12.540	12.665	10.777	170,887
2022-09-15	12.695	12.975	12.655	12.953	11.022	535,552
2022-09-14	12.605	12.770	12.605	12.665	10.777	172,833
2022-09-13	12.343	12.665	12.315	12.465	10.607	194,197
2022-09-12	12.060	12.303	12.060	12.303	10.469	65,776
2022-09-09	11.583	11.800	11.583	11.583	9.856	252,475
2022-09-08	10.973	11.195	10.750	11.000	9.361	241,478
2022-09-07	10.738	10.855	10.695	10.845	9.229	97,548
2022-09-06	10.805	10.930	10.805	10.908	9.282	190,086
2022-09-05	10.743	10.830	10.738	10.738	9.137	46,973
2022-09-02	10.900	11.120	10.900	11.085	9.433	525,294
2022-09-01	10.690	10.730	10.490	10.615	9.033	153,823
2022-08-31	10.918	10.975	10.815	10.913	9.286	88,406
2022-08-30	10.738	11.000	10.728	10.728	9.129	26,953
2022-08-26	11.115	11.115	10.700	10.793	9.184	154,739
2022-08-25	11.325	11.325	11.190	11.240	9.565	10,842
2022-08-24	11.275	11.480	11.125	11.285	9.603	92,229
2022-08-23	11.285	11.385	11.260	11.260	9.582	501,169
2022-08-22	11.358	11.430	11.235	11.308	9.622	113,117
2022-08-19	11.735	11.735	11.485	11.485	9.773	200,316
2022-08-18	11.908	12.075	11.870	12.025	10.233	124,530
2022-08-17	12.245	12.245	11.955	12.015	10.224	74,987
2022-08-16	12.368	12.385	12.210	12.368	10.524	292,309
2022-08-15	12.415	12.415	12.415	12.415	10.565	0
2022-08-12	12.415	12.440	12.395	12.415	10.565	52,947
2022-08-11	12.410	12.440	12.340	12.405	10.556	53,369
2022-08-10	11.976	12.330	11.976	12.133	10.324	84,526
2022-08-09	12.090	12.175	11.990	12.103	10.299	27,236
2022-08-08	12.328	12.328	12.105	12.328	10.490	44,927
2022-08-05	12.303	12.368	12.230	12.368	10.524	58,684
2022-08-04	12.485	12.515	12.345	12.470	10.611	19,989
2022-08-03	12.180	12.400	12.180	12.280	10.450	384,160
2022-08-02	12.055	12.200	11.915	12.200	10.382	288,635
2022-08-01	12.100	12.420	12.100	12.313	10.477	73,354
2022-07-29	11.735	12.090	11.735	11.958	10.175	328,886
2022-07-28	11.630	11.760	11.630	11.665	9.926	27,206
2022-07-27	11.250	11.318	11.250	11.318	9.631	564,575
2022-07-26	11.338	11.385	11.135	11.158	9.495	61,622
2022-07-25	11.303	11.405	11.235	11.280	9.599	277,493
2022-07-22	11.295	11.355	11.255	11.303	9.618	295,904
2022-07-21	11.173	11.625	11.125	11.410	9.709	123,574
2022-07-20	12.015	12.015	11.700	11.778	10.022	8,881
2022-07-19	11.368	11.865	11.200	11.773	10.018	475,282
2022-07-18	11.285	11.395	11.285	11.285	9.603	20,748
2022-07-15	11.055	11.148	11.055	11.113	9.456	891,337

← NewerPage 18 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.