FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	15.270	15.525	15.270	15.343	12.654	24,054
2022-01-20	15.270	15.530	15.270	15.270	12.594	111,379
2022-01-19	15.423	15.423	15.190	15.383	12.687	124,103
2022-01-18	15.793	15.793	15.545	15.793	13.025	5,940
2022-01-17	15.955	15.955	15.825	15.845	13.069	70,082
2022-01-14	15.978	16.110	15.895	16.070	13.254	652
2022-01-13	16.065	16.255	16.065	16.065	13.250	12,605
2022-01-12	15.810	16.088	15.810	16.035	13.225	49,314
2022-01-11	15.413	15.480	15.413	15.420	12.718	170,566
2022-01-10	15.600	15.600	15.183	15.183	12.522	10,352
2022-01-07	15.548	15.548	15.498	15.548	12.823	201,197
2022-01-06	15.630	15.630	15.520	15.630	12.891	44,562
2022-01-05	15.855	16.025	15.855	15.855	13.077	296,147
2022-01-04	15.763	15.825	15.755	15.763	13.001	11,238
2021-12-31	15.490	15.490	15.490	15.490	12.776	0
2021-12-30	15.495	15.510	15.430	15.490	12.776	116,778
2021-12-29	15.475	15.510	15.475	15.475	12.763	10,667
2021-12-24	15.040	15.040	15.040	15.040	12.405	0
2021-12-23	15.100	15.100	14.980	15.040	12.405	19,422
2021-12-22	15.133	15.133	15.089	15.133	12.481	1,576
2021-12-21	15.075	15.140	15.045	15.080	12.438	8,215
2021-12-20	14.840	14.960	14.655	14.855	12.252	31,628
2021-12-17	15.635	15.655	15.055	15.065	12.425	29,354
2021-12-16	15.850	15.980	15.773	15.773	13.009	243,575
2021-12-15	15.708	15.708	15.690	15.690	12.941	22,702
2021-12-14	15.705	15.768	15.705	15.768	13.005	30,469
2021-12-13	15.665	15.765	15.635	15.635	12.895	29,045
2021-12-10	15.670	15.680	15.485	15.665	12.920	22,479
2021-12-09	15.930	15.930	15.665	15.690	12.941	33,738
2021-12-08	16.245	16.250	15.935	16.230	13.386	32,289
2021-12-07	15.980	16.265	15.980	16.265	13.415	78,403
2021-12-06	15.585	15.845	15.585	15.810	13.040	12,300
2021-12-03	15.460	15.645	15.375	15.495	12.780	15,325
2021-12-02	15.450	15.450	15.345	15.373	12.679	12,762
2021-12-01	15.558	15.673	15.535	15.573	12.844	23,896
2021-11-30	15.300	15.700	15.300	15.675	12.928	364,124
2021-11-29	15.800	15.825	15.513	15.513	12.794	33,096
2021-11-26	15.585	15.765	15.585	15.685	12.937	18,213
2021-11-25	16.130	16.130	15.910	16.000	13.196	34,002
2021-11-24	16.143	16.230	15.990	16.230	13.386	91,848
2021-11-23	16.405	16.405	16.229	16.405	13.530	3,441
2021-11-22	16.733	16.810	16.733	16.733	13.801	494
2021-11-19	17.205	17.205	16.930	17.070	13.642	42,457
2021-11-18	17.225	17.290	17.200	17.290	13.818	3,017,454
2021-11-17	17.173	17.335	17.163	17.240	13.778	204,380
2021-11-16	17.220	17.220	17.103	17.215	13.758	11,248
2021-11-15	17.237	17.237	17.165	17.210	13.754	4,530
2021-11-12	17.230	17.290	17.180	17.183	13.732	3,567
2021-11-11	17.080	17.260	17.030	17.113	13.676	15,467
2021-11-10	17.055	17.055	16.725	16.820	13.442	9,260
2021-11-09	17.255	17.310	16.963	16.963	13.556	9,565
2021-11-08	17.130	17.340	17.130	17.188	13.736	8,632
2021-11-05	16.990	17.128	16.990	17.128	13.688	8,781
2021-11-04	17.030	17.040	16.795	17.040	13.618	5,848
2021-11-03	16.615	16.930	16.615	16.615	13.278	201,770
2021-11-02	16.783	16.783	16.520	16.783	13.412	52,211
2021-11-01	16.630	16.895	16.630	16.895	13.502	19,161
2021-10-29	16.460	16.525	16.250	16.358	13.072	5,728
2021-10-28	16.460	16.518	16.310	16.518	13.200	8,580
2021-10-27	16.820	16.855	16.470	16.503	13.188	17,321

← NewerPage 21 of 22 · 1,262 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.