Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.078 | 5.078 | 4.980 | 4.990 | 4.990 | 17,957 |
| 2024-08-19 | 5.078 | 5.080 | 5.002 | 5.060 | 5.060 | 53,540 |
| 2024-08-16 | 4.947 | 5.060 | 4.934 | 5.038 | 5.038 | 60,601 |
| 2024-08-14 | 4.925 | 4.930 | 4.856 | 4.888 | 4.888 | 33,012 |
| 2024-08-13 | 4.959 | 4.975 | 4.820 | 4.903 | 4.903 | 62,606 |
| 2024-08-12 | 4.902 | 5.000 | 4.900 | 4.910 | 4.910 | 43,717 |
| 2024-08-09 | 4.933 | 5.018 | 4.898 | 4.942 | 4.942 | 40,118 |
| 2024-08-08 | 4.940 | 4.940 | 4.840 | 4.930 | 4.930 | 41,702 |
| 2024-08-07 | 4.921 | 4.995 | 4.913 | 4.944 | 4.944 | 77,359 |
| 2024-08-06 | 5.050 | 5.050 | 4.831 | 4.870 | 4.870 | 69,324 |
| 2024-08-05 | 4.816 | 5.000 | 4.713 | 4.950 | 4.950 | 90,503 |
| 2024-08-02 | 5.000 | 5.028 | 4.925 | 4.953 | 4.953 | 110,136 |
| 2024-08-01 | 5.184 | 5.220 | 5.070 | 5.100 | 5.100 | 94,339 |
| 2024-07-31 | 5.250 | 5.270 | 5.018 | 5.156 | 5.156 | 203,933 |
| 2024-07-30 | 5.250 | 5.408 | 5.104 | 5.220 | 5.220 | 166,522 |
| 2024-07-29 | 5.474 | 5.492 | 5.284 | 5.326 | 5.326 | 77,217 |
| 2024-07-26 | 5.320 | 5.454 | 5.290 | 5.390 | 5.390 | 110,198 |
| 2024-07-24 | 5.550 | 5.598 | 5.444 | 5.486 | 5.486 | 201,320 |
| 2024-07-23 | 5.448 | 5.544 | 5.392 | 5.450 | 5.450 | 146,833 |
| 2024-07-22 | 5.500 | 5.646 | 5.408 | 5.454 | 5.454 | 168,832 |
| 2024-07-19 | 5.400 | 5.562 | 5.134 | 5.452 | 5.452 | 292,160 |
| 2024-07-18 | 5.122 | 5.446 | 5.122 | 5.394 | 5.394 | 454,316 |
| 2024-07-17 | 4.845 | 5.166 | 4.841 | 5.154 | 5.154 | 233,289 |
| 2024-07-16 | 4.772 | 4.822 | 4.683 | 4.820 | 4.820 | 191,700 |
| 2024-07-15 | 4.830 | 4.859 | 4.760 | 4.801 | 4.801 | 134,032 |
| 2024-07-12 | 4.850 | 4.913 | 4.820 | 4.870 | 4.870 | 136,873 |
| 2024-07-11 | 4.890 | 4.962 | 4.815 | 4.928 | 4.928 | 113,620 |
| 2024-07-10 | 4.900 | 4.913 | 4.749 | 4.854 | 4.854 | 91,980 |
| 2024-07-09 | 5.014 | 5.034 | 4.789 | 4.897 | 4.897 | 208,422 |
| 2024-07-08 | 4.891 | 5.190 | 4.890 | 5.130 | 5.130 | 131,502 |
| 2024-07-05 | 4.960 | 5.042 | 4.870 | 4.882 | 4.882 | 801,208 |
| 2024-07-04 | 5.028 | 5.040 | 4.935 | 5.006 | 5.006 | 173,125 |
| 2024-07-03 | 5.010 | 5.062 | 4.876 | 4.997 | 4.997 | 201,743 |
| 2024-07-02 | 4.918 | 5.198 | 4.802 | 5.024 | 5.024 | 481,979 |
| 2024-07-01 | 4.645 | 5.050 | 4.574 | 5.028 | 5.028 | 455,163 |
| 2024-06-28 | 4.595 | 4.600 | 4.425 | 4.489 | 4.489 | 244,550 |
| 2024-06-27 | 4.595 | 4.605 | 4.464 | 4.544 | 4.544 | 216,058 |
| 2024-06-26 | 4.340 | 4.690 | 4.323 | 4.468 | 4.468 | 668,452 |
| 2024-06-25 | 4.789 | 4.792 | 4.221 | 4.316 | 4.316 | 646,671 |
| 2024-06-24 | 3.850 | 4.840 | 3.720 | 4.778 | 4.778 | 692,090 |
| 2024-06-21 | 5.008 | 5.135 | 4.901 | 4.995 | 3.873 | 278,372 |
| 2024-06-20 | 4.901 | 5.219 | 4.836 | 5.070 | 3.931 | 252,711 |
| 2024-06-19 | 5.100 | 5.100 | 4.953 | 4.986 | 3.865 | 111,576 |
| 2024-06-18 | 5.169 | 5.176 | 5.060 | 5.081 | 3.939 | 75,055 |
| 2024-06-14 | 5.310 | 5.400 | 5.130 | 5.180 | 4.016 | 156,950 |
| 2024-06-13 | 5.610 | 5.610 | 5.310 | 5.320 | 4.125 | 216,544 |
| 2024-06-12 | 5.680 | 5.680 | 5.610 | 5.610 | 4.349 | 96,388 |
| 2024-06-11 | 5.790 | 5.810 | 5.620 | 5.690 | 4.411 | 169,837 |
| 2024-06-10 | 5.810 | 5.840 | 5.710 | 5.780 | 4.481 | 72,525 |
| 2024-06-07 | 5.890 | 5.910 | 5.760 | 5.790 | 4.489 | 156,184 |
| 2024-06-06 | 5.840 | 5.930 | 5.840 | 5.900 | 4.574 | 112,033 |
| 2024-06-05 | 5.810 | 5.850 | 5.770 | 5.790 | 4.489 | 46,905 |
| 2024-06-04 | 5.900 | 5.900 | 5.610 | 5.840 | 4.528 | 57,382 |
| 2024-06-03 | 5.890 | 5.940 | 5.860 | 5.889 | 4.566 | 55,159 |
| 2024-05-31 | 5.950 | 6.060 | 5.790 | 5.910 | 4.582 | 162,201 |
| 2024-05-30 | 6.030 | 6.270 | 5.930 | 5.960 | 4.621 | 71,422 |
| 2024-05-29 | 6.180 | 6.210 | 5.990 | 6.020 | 4.667 | 149,163 |
| 2024-05-28 | 6.225 | 6.230 | 6.130 | 6.180 | 4.791 | 85,120 |
| 2024-05-24 | 6.120 | 6.270 | 5.960 | 6.150 | 4.768 | 150,672 |
| 2024-05-23 | 6.050 | 6.190 | 5.910 | 6.080 | 4.714 | 73,505 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-15 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.