FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	13.978	14.000	13.875	13.908	11.471	48,183
2022-04-13	13.928	13.958	13.760	13.958	11.512	81,859
2022-04-12	14.015	14.140	13.950	13.958	11.512	138,739
2022-04-11	14.388	14.445	14.165	14.295	11.790	54,069
2022-04-08	14.375	14.555	14.375	14.378	11.858	19,488
2022-04-07	14.055	14.350	13.965	14.183	11.697	1,108,654
2022-04-06	14.245	14.245	13.825	13.825	11.403	321,821
2022-04-05	14.420	14.555	14.295	14.328	11.817	375,685
2022-04-04	14.285	14.390	14.125	14.168	11.685	98,788
2022-04-01	13.915	14.275	13.915	14.148	11.669	94,741
2022-03-31	14.230	14.230	13.825	13.948	11.504	1,150,171
2022-03-30	14.295	14.295	14.115	14.295	11.790	100,625
2022-03-29	14.128	14.720	14.045	14.338	11.825	848,232
2022-03-28	13.938	14.215	13.935	14.020	11.563	796,911
2022-03-25	14.085	14.085	13.835	13.933	11.491	1,273,057
2022-03-24	14.045	14.120	14.045	14.045	11.584	45,057
2022-03-23	14.250	14.320	13.960	14.015	11.559	300,668
2022-03-22	14.108	14.128	13.990	14.128	11.652	95,556
2022-03-21	14.005	14.175	14.005	14.133	11.656	651,108
2022-03-18	14.065	14.155	14.014	14.080	11.613	303,973
2022-03-17	14.630	14.645	13.958	13.958	11.512	45,881
2022-03-16	14.290	14.625	14.290	14.588	12.031	205,478
2022-03-15	13.640	13.973	13.600	13.973	11.524	438,799
2022-03-14	13.800	14.005	13.800	13.840	11.415	660,290
2022-03-11	13.270	13.825	13.165	13.503	11.137	539,350
2022-03-10	13.650	13.650	13.220	13.383	11.038	1,241,973
2022-03-09	12.795	13.585	12.795	13.348	11.009	162,185
2022-03-08	12.578	13.220	12.290	12.465	10.281	262,743
2022-03-07	12.285	12.915	12.060	12.743	10.510	106,614
2022-03-04	13.385	13.385	12.775	13.025	10.743	183,991
2022-03-03	14.040	14.130	13.855	13.860	11.431	34,022
2022-03-02	13.948	14.300	13.890	14.158	11.677	51,932
2022-03-01	14.793	14.945	14.080	14.358	11.842	34,849
2022-02-28	14.675	14.965	14.675	14.875	12.269	66,530
2022-02-25	14.685	14.908	14.475	14.850	12.248	24,786
2022-02-24	14.943	15.125	14.255	14.503	11.961	31,716
2022-02-23	15.665	15.775	15.455	15.455	12.747	7,529
2022-02-22	15.355	15.755	15.355	15.615	12.879	27,741
2022-02-21	16.030	16.030	15.665	15.783	13.017	27,713
2022-02-18	15.990	16.188	15.990	16.188	13.351	135,850
2022-02-17	15.943	16.060	15.790	15.958	13.161	412,116
2022-02-16	16.123	16.128	15.950	16.128	13.302	390,355
2022-02-15	15.748	16.020	15.748	15.748	12.988	19,781
2022-02-14	15.425	15.515	15.150	15.368	12.675	150,544
2022-02-11	15.830	15.985	15.703	15.840	13.064	219,342
2022-02-10	15.895	16.305	15.645	16.040	13.229	289,802
2022-02-09	15.363	15.905	15.040	15.610	12.875	80,143
2022-02-08	15.080	15.265	15.080	15.080	12.438	144,395
2022-02-07	14.978	15.025	14.875	15.000	12.372	624,988
2022-02-04	14.933	15.185	14.865	14.880	12.273	278,825
2022-02-03	15.025	15.090	14.865	15.010	12.380	34,216
2022-02-02	15.070	15.150	15.070	15.138	12.485	24,370
2022-02-01	14.930	15.140	14.930	15.133	12.481	5,106
2022-01-31	14.748	14.903	14.665	14.903	12.291	14,030
2022-01-28	14.533	14.620	14.505	14.620	12.058	11,854
2022-01-27	14.460	14.610	14.315	14.610	12.050	5,729
2022-01-26	14.621	14.773	14.621	14.773	12.184	35,045
2022-01-25	15.105	15.105	14.368	14.368	11.850	85,821
2022-01-24	15.270	15.370	14.890	14.968	12.345	63,355
2022-01-21	15.270	15.525	15.270	15.343	12.654	24,054

← NewerPage 20 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.