FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	11.513	11.555	11.035	11.035	9.390	269,801
2022-07-13	11.805	11.805	11.645	11.708	9.963	65,124
2022-07-12	11.718	11.903	11.700	11.903	10.129	18,337
2022-07-11	11.918	12.032	11.918	11.918	10.141	19,669
2022-07-08	12.035	12.190	12.030	12.050	10.254	22,957
2022-07-07	11.745	12.160	11.745	12.030	10.237	159,777
2022-07-06	11.388	11.655	11.240	11.533	9.814	105,666
2022-07-05	11.708	11.820	11.250	11.275	9.595	467,214
2022-07-04	11.450	11.625	11.450	11.460	9.752	54,115
2022-07-01	11.370	11.515	11.370	11.415	9.714	44,899
2022-06-30	11.535	11.535	11.370	11.400	9.701	237,048
2022-06-29	11.760	11.950	11.760	11.845	10.080	26,605
2022-06-28	11.913	11.968	11.840	11.968	10.184	23,479
2022-06-27	12.045	12.105	11.845	11.860	10.092	25,712
2022-06-24	11.913	12.030	11.735	11.895	10.122	134,929
2022-06-23	11.440	11.930	11.230	11.850	10.084	456,266
2022-06-22	11.170	12.630	11.170	11.610	9.880	1,073,263
2022-06-21	11.270	11.345	11.230	11.303	9.618	9,622
2022-06-20	11.045	11.210	11.045	11.090	9.437	22,882
2022-06-17	10.713	11.155	10.690	10.773	9.167	116,428
2022-06-16	10.890	10.890	10.675	10.675	9.084	55,558
2022-06-15	10.950	11.115	10.950	11.055	9.407	443,693
2022-06-14	10.513	10.515	10.275	10.275	8.744	372,326
2022-06-13	10.548	10.640	10.370	10.430	8.876	145,046
2022-06-10	11.965	11.965	10.901	10.943	9.312	442,186
2022-06-09	12.400	12.400	12.060	12.220	10.399	134,328
2022-06-08	12.700	12.700	12.500	12.573	10.699	54,386
2022-06-07	12.948	12.960	12.905	12.928	11.001	254,695
2022-06-06	12.743	13.045	12.630	12.988	11.052	1,016,698
2022-06-01	13.195	13.195	12.995	13.188	11.222	654,589
2022-05-31	13.168	13.300	13.110	13.128	11.171	170,060
2022-05-30	13.163	13.225	13.115	13.215	11.245	45,555
2022-05-27	13.025	13.100	12.800	13.050	11.105	130,672
2022-05-26	12.875	13.045	12.845	13.045	11.101	7,269
2022-05-25	12.753	12.865	12.570	12.758	10.856	82,922
2022-05-24	12.670	12.775	12.670	12.773	10.869	166,620
2022-05-23	12.470	12.638	12.470	12.605	10.726	30,470
2022-05-20	12.675	12.675	12.595	12.675	10.454	11,130
2022-05-19	12.650	12.820	12.595	12.820	10.574	13,644
2022-05-18	12.600	12.705	12.585	12.635	10.421	7,033
2022-05-17	12.610	12.690	12.610	12.690	10.466	248,835
2022-05-16	12.290	12.415	12.240	12.240	10.095	29,930
2022-05-13	12.183	12.375	12.135	12.148	10.019	66,919
2022-05-12	11.958	12.040	11.870	11.958	9.862	77,304
2022-05-11	11.975	12.235	11.975	12.230	10.087	104,774
2022-05-10	11.963	12.255	11.755	11.913	9.825	702,021
2022-05-09	12.250	12.255	11.790	12.010	9.906	164,686
2022-05-06	12.878	12.878	12.265	12.383	10.213	947,521
2022-05-05	13.215	13.415	12.955	13.000	10.722	279,596
2022-05-04	13.290	13.325	12.940	13.055	10.767	293,187
2022-05-03	13.153	13.300	13.150	13.153	10.848	73,291
2022-04-29	13.303	13.330	13.185	13.280	10.953	30,755
2022-04-28	13.260	13.380	13.125	13.303	10.972	49,967
2022-04-27	13.160	13.160	12.948	12.948	10.679	10,961
2022-04-26	13.522	13.522	13.190	13.250	10.928	26,483
2022-04-25	13.543	13.543	13.325	13.543	11.170	32,146
2022-04-22	13.900	14.110	13.900	14.015	11.559	31,789
2022-04-21	14.108	14.270	14.050	14.050	11.588	64,494
2022-04-20	13.845	14.125	13.765	13.885	11.452	35,108
2022-04-19	13.795	13.795	13.550	13.753	11.343	15,163

← NewerPage 19 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.