Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 5.060 | 5.110 | 4.905 | 5.000 | 3.877 | 86,933 |
| 2024-02-21 | 5.013 | 5.040 | 4.975 | 5.030 | 3.900 | 54,407 |
| 2024-02-20 | 4.940 | 5.030 | 4.940 | 4.995 | 3.873 | 55,254 |
| 2024-02-19 | 4.953 | 5.030 | 4.910 | 4.965 | 3.849 | 109,639 |
| 2024-02-16 | 4.860 | 4.945 | 4.860 | 4.915 | 3.811 | 105,606 |
| 2024-02-15 | 4.800 | 4.855 | 4.800 | 4.825 | 3.741 | 28,141 |
| 2024-02-14 | 4.800 | 4.820 | 4.760 | 4.820 | 3.737 | 15,996 |
| 2024-02-13 | 4.840 | 4.840 | 4.720 | 4.765 | 3.694 | 19,837 |
| 2024-02-12 | 4.845 | 4.850 | 4.725 | 4.740 | 3.675 | 49,239 |
| 2024-02-09 | 4.815 | 4.880 | 4.805 | 4.825 | 3.741 | 15,678 |
| 2024-02-08 | 4.835 | 4.865 | 4.835 | 4.843 | 3.755 | 50,821 |
| 2024-02-07 | 4.865 | 4.865 | 4.805 | 4.838 | 3.751 | 11,504 |
| 2024-02-06 | 4.815 | 4.850 | 4.670 | 4.850 | 3.760 | 60,906 |
| 2024-02-05 | 4.890 | 4.935 | 4.705 | 4.725 | 3.663 | 107,067 |
| 2024-02-02 | 4.880 | 4.930 | 4.850 | 4.860 | 3.768 | 80,728 |
| 2024-02-01 | 4.940 | 4.940 | 4.865 | 4.865 | 3.772 | 34,058 |
| 2024-01-31 | 4.923 | 4.955 | 4.875 | 4.910 | 3.807 | 24,001 |
| 2024-01-30 | 4.880 | 5.130 | 4.835 | 4.865 | 3.772 | 57,782 |
| 2024-01-29 | 5.030 | 5.030 | 4.880 | 4.890 | 3.791 | 73,418 |
| 2024-01-26 | 4.973 | 5.040 | 4.900 | 5.030 | 3.900 | 31,016 |
| 2024-01-25 | 5.083 | 5.090 | 4.935 | 4.935 | 3.826 | 74,990 |
| 2024-01-24 | 5.123 | 5.140 | 5.070 | 5.090 | 3.946 | 23,081 |
| 2024-01-23 | 5.130 | 5.170 | 5.050 | 5.100 | 3.954 | 71,136 |
| 2024-01-22 | 5.210 | 5.210 | 5.120 | 5.130 | 3.977 | 45,445 |
| 2024-01-19 | 5.310 | 5.340 | 5.130 | 5.150 | 3.993 | 116,739 |
| 2024-01-18 | 5.330 | 5.330 | 5.250 | 5.300 | 4.109 | 51,569 |
| 2024-01-17 | 5.480 | 5.490 | 5.280 | 5.320 | 4.125 | 80,088 |
| 2024-01-16 | 5.620 | 5.620 | 5.380 | 5.500 | 4.264 | 85,595 |
| 2024-01-15 | 5.700 | 5.960 | 5.650 | 5.680 | 4.404 | 200,637 |
| 2024-01-12 | 5.260 | 5.720 | 5.260 | 5.680 | 4.404 | 175,427 |
| 2024-01-11 | 5.420 | 5.420 | 5.240 | 5.270 | 4.086 | 48,605 |
| 2024-01-10 | 5.480 | 5.480 | 5.360 | 5.420 | 4.202 | 36,416 |
| 2024-01-09 | 5.490 | 5.510 | 5.450 | 5.460 | 4.233 | 11,855 |
| 2024-01-08 | 5.520 | 5.520 | 5.430 | 5.490 | 4.256 | 15,861 |
| 2024-01-05 | 5.490 | 5.520 | 5.480 | 5.510 | 4.272 | 14,346 |
| 2024-01-04 | 5.440 | 5.530 | 5.430 | 5.520 | 4.280 | 16,377 |
| 2024-01-03 | 5.590 | 5.620 | 5.430 | 5.450 | 4.225 | 30,651 |
| 2024-01-02 | 5.600 | 5.640 | 5.550 | 5.570 | 4.318 | 21,497 |
| 2023-12-29 | 5.580 | 5.680 | 5.520 | 5.570 | 4.318 | 47,440 |
| 2023-12-28 | 5.510 | 5.590 | 5.510 | 5.540 | 4.295 | 61,772 |
| 2023-12-27 | 5.460 | 5.570 | 5.460 | 5.500 | 4.264 | 50,566 |
| 2023-12-22 | 5.440 | 5.440 | 5.370 | 5.420 | 4.202 | 28,975 |
| 2023-12-21 | 5.400 | 5.450 | 5.400 | 5.430 | 4.210 | 22,112 |
| 2023-12-20 | 5.400 | 5.420 | 5.350 | 5.380 | 4.171 | 13,246 |
| 2023-12-19 | 5.370 | 5.470 | 5.370 | 5.370 | 4.163 | 27,088 |
| 2023-12-18 | 5.400 | 5.430 | 5.340 | 5.340 | 4.140 | 45,422 |
| 2023-12-15 | 5.430 | 5.430 | 5.370 | 5.400 | 4.187 | 27,066 |
| 2023-12-14 | 5.440 | 5.500 | 5.430 | 5.440 | 4.218 | 14,340 |
| 2023-12-13 | 5.450 | 5.450 | 5.430 | 5.440 | 4.218 | 7,345 |
| 2023-12-12 | 5.510 | 5.530 | 5.450 | 5.450 | 4.225 | 11,772 |
| 2023-12-11 | 5.530 | 5.570 | 5.440 | 5.500 | 4.264 | 37,968 |
| 2023-12-08 | 5.490 | 5.560 | 5.450 | 5.560 | 4.311 | 15,113 |
| 2023-12-07 | 5.490 | 5.570 | 5.410 | 5.420 | 4.202 | 31,143 |
| 2023-12-06 | 5.430 | 5.480 | 5.420 | 5.464 | 4.236 | 69,854 |
| 2023-12-05 | 5.380 | 5.450 | 5.370 | 5.450 | 4.225 | 14,216 |
| 2023-12-04 | 5.350 | 5.450 | 5.350 | 5.410 | 4.194 | 13,613 |
| 2023-12-01 | 5.330 | 5.360 | 5.290 | 5.350 | 4.148 | 21,581 |
| 2023-11-30 | 5.330 | 5.360 | 5.280 | 5.310 | 4.117 | 9,927 |
| 2023-11-29 | 5.320 | 5.370 | 5.320 | 5.320 | 4.125 | 10,685 |
| 2023-11-28 | 5.290 | 5.340 | 5.280 | 5.320 | 4.125 | 10,436 |
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.