Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 5.320 | 5.320 | 5.270 | 5.290 | 4.101 | 7,206 |
| 2023-11-24 | 5.230 | 5.330 | 5.220 | 5.330 | 4.132 | 13,655 |
| 2023-11-23 | 5.300 | 5.370 | 5.250 | 5.250 | 4.070 | 32,343 |
| 2023-11-22 | 5.300 | 5.370 | 5.270 | 5.290 | 4.101 | 8,722 |
| 2023-11-21 | 5.300 | 5.380 | 5.270 | 5.300 | 4.109 | 16,072 |
| 2023-11-20 | 5.340 | 5.340 | 5.300 | 5.320 | 4.125 | 10,299 |
| 2023-11-17 | 5.350 | 5.400 | 5.270 | 5.310 | 4.117 | 23,238 |
| 2023-11-16 | 5.310 | 5.390 | 5.310 | 5.310 | 4.117 | 23,521 |
| 2023-11-15 | 5.330 | 5.580 | 5.300 | 5.310 | 4.117 | 126,285 |
| 2023-11-14 | 5.240 | 5.470 | 5.240 | 5.380 | 4.171 | 94,392 |
| 2023-11-13 | 5.180 | 5.250 | 5.160 | 5.220 | 4.047 | 37,274 |
| 2023-11-10 | 5.250 | 5.250 | 5.140 | 5.170 | 4.008 | 22,131 |
| 2023-11-09 | 5.180 | 5.290 | 5.160 | 5.290 | 4.101 | 10,968 |
| 2023-11-08 | 5.190 | 5.240 | 5.130 | 5.220 | 4.047 | 16,558 |
| 2023-11-07 | 5.230 | 5.290 | 5.110 | 5.190 | 4.024 | 40,335 |
| 2023-11-06 | 5.380 | 5.490 | 5.160 | 5.200 | 4.032 | 61,521 |
| 2023-11-03 | 5.240 | 5.430 | 5.150 | 5.420 | 4.202 | 60,339 |
| 2023-11-02 | 5.063 | 5.270 | 5.026 | 5.220 | 4.047 | 77,066 |
| 2023-11-01 | 5.003 | 5.080 | 5.000 | 5.080 | 3.939 | 16,076 |
| 2023-10-31 | 5.030 | 5.030 | 4.975 | 5.015 | 3.888 | 44,199 |
| 2023-10-30 | 4.775 | 5.170 | 4.775 | 5.010 | 3.884 | 132,598 |
| 2023-10-27 | 4.760 | 4.845 | 4.760 | 4.770 | 3.698 | 29,411 |
| 2023-10-26 | 4.565 | 4.700 | 4.550 | 4.700 | 3.644 | 8,076 |
| 2023-10-25 | 4.600 | 4.600 | 4.530 | 4.585 | 3.555 | 16,345 |
| 2023-10-24 | 4.595 | 4.595 | 4.545 | 4.580 | 3.551 | 13,913 |
| 2023-10-23 | 4.635 | 4.660 | 4.575 | 4.640 | 3.597 | 15,816 |
| 2023-10-20 | 4.630 | 4.630 | 4.580 | 4.605 | 3.570 | 12,541 |
| 2023-10-19 | 4.675 | 4.675 | 4.610 | 4.635 | 3.594 | 8,130 |
| 2023-10-18 | 4.705 | 4.705 | 4.640 | 4.665 | 3.617 | 12,285 |
| 2023-10-17 | 4.700 | 4.725 | 4.655 | 4.700 | 3.644 | 9,375 |
| 2023-10-16 | 4.670 | 4.710 | 4.670 | 4.680 | 3.628 | 3,927 |
| 2023-10-13 | 4.720 | 4.720 | 4.635 | 4.650 | 3.605 | 7,596 |
| 2023-10-12 | 4.780 | 4.810 | 4.715 | 4.715 | 3.656 | 6,289 |
| 2023-10-11 | 4.720 | 4.775 | 4.720 | 4.775 | 3.702 | 11,211 |
| 2023-10-10 | 4.675 | 4.725 | 4.675 | 4.710 | 3.652 | 10,676 |
| 2023-10-09 | 4.685 | 4.685 | 4.620 | 4.660 | 3.613 | 7,891 |
| 2023-10-06 | 4.670 | 4.700 | 4.660 | 4.680 | 3.628 | 5,484 |
| 2023-10-05 | 4.655 | 4.700 | 4.640 | 4.640 | 3.597 | 15,899 |
| 2023-10-04 | 4.630 | 4.670 | 4.540 | 4.665 | 3.617 | 39,336 |
| 2023-10-03 | 4.635 | 4.635 | 4.570 | 4.620 | 3.582 | 32,294 |
| 2023-10-02 | 4.730 | 4.780 | 4.640 | 4.665 | 3.617 | 14,164 |
| 2023-09-29 | 4.725 | 4.790 | 4.710 | 4.715 | 3.656 | 15,692 |
| 2023-09-28 | 4.745 | 4.745 | 4.670 | 4.720 | 3.659 | 35,780 |
| 2023-09-27 | 4.835 | 4.835 | 4.725 | 4.755 | 3.687 | 50,809 |
| 2023-09-26 | 4.860 | 4.860 | 4.815 | 4.830 | 3.745 | 21,121 |
| 2023-09-25 | 4.880 | 4.910 | 4.820 | 4.855 | 3.764 | 31,152 |
| 2023-09-22 | 4.890 | 4.900 | 4.850 | 4.880 | 3.784 | 11,775 |
| 2023-09-21 | 4.930 | 4.930 | 4.855 | 4.900 | 3.799 | 36,844 |
| 2023-09-20 | 4.933 | 4.965 | 4.930 | 4.930 | 3.822 | 7,970 |
| 2023-09-19 | 4.985 | 4.985 | 4.925 | 4.935 | 3.826 | 21,243 |
| 2023-09-18 | 4.983 | 5.030 | 4.955 | 4.960 | 3.846 | 34,314 |
| 2023-09-15 | 5.020 | 5.020 | 4.980 | 4.985 | 3.865 | 15,422 |
| 2023-09-14 | 4.993 | 5.030 | 4.955 | 5.030 | 3.900 | 17,232 |
| 2023-09-13 | 5.003 | 5.030 | 4.945 | 4.970 | 3.853 | 28,767 |
| 2023-09-12 | 5.020 | 5.050 | 4.955 | 4.985 | 3.865 | 47,211 |
| 2023-09-11 | 5.003 | 5.040 | 4.990 | 5.030 | 3.900 | 18,002 |
| 2023-09-08 | 5.020 | 5.020 | 4.955 | 4.995 | 3.873 | 21,032 |
| 2023-09-07 | 5.030 | 5.030 | 4.990 | 5.020 | 3.892 | 18,116 |
| 2023-09-06 | 5.140 | 5.160 | 5.050 | 5.050 | 3.915 | 20,315 |
| 2023-09-05 | 5.093 | 5.200 | 5.070 | 5.130 | 3.977 | 46,838 |
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.