Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 5.180 | 5.190 | 5.070 | 5.070 | 3.931 | 20,175 |
| 2023-09-01 | 5.120 | 5.180 | 5.090 | 5.180 | 4.016 | 28,773 |
| 2023-08-31 | 5.070 | 5.120 | 5.070 | 5.120 | 3.970 | 6,238 |
| 2023-08-30 | 5.030 | 5.080 | 5.020 | 5.060 | 3.923 | 37,423 |
| 2023-08-29 | 5.020 | 5.060 | 5.020 | 5.040 | 3.908 | 5,758 |
| 2023-08-25 | 4.940 | 4.955 | 4.915 | 4.925 | 3.818 | 33,911 |
| 2023-08-24 | 4.985 | 4.985 | 4.925 | 4.925 | 3.818 | 5,108 |
| 2023-08-23 | 4.973 | 5.050 | 4.925 | 4.970 | 3.853 | 27,970 |
| 2023-08-22 | 4.955 | 5.000 | 4.955 | 4.985 | 3.865 | 8,552 |
| 2023-08-21 | 4.933 | 4.980 | 4.900 | 4.915 | 3.811 | 23,152 |
| 2023-08-18 | 4.955 | 4.955 | 4.910 | 4.935 | 3.826 | 28,913 |
| 2023-08-17 | 5.020 | 5.020 | 4.955 | 4.980 | 3.861 | 25,099 |
| 2023-08-16 | 5.000 | 5.040 | 5.000 | 5.010 | 3.884 | 12,685 |
| 2023-08-14 | 5.053 | 5.070 | 4.975 | 4.995 | 3.873 | 44,148 |
| 2023-08-11 | 5.080 | 5.080 | 5.050 | 5.050 | 3.915 | 18,284 |
| 2023-08-10 | 5.053 | 5.100 | 5.030 | 5.080 | 3.939 | 26,785 |
| 2023-08-09 | 5.060 | 5.120 | 5.060 | 5.110 | 3.962 | 25,110 |
| 2023-08-08 | 5.050 | 5.070 | 5.000 | 5.020 | 3.892 | 27,934 |
| 2023-08-07 | 5.220 | 5.230 | 5.100 | 5.120 | 3.970 | 75,236 |
| 2023-08-04 | 5.240 | 5.250 | 5.140 | 5.160 | 4.001 | 20,693 |
| 2023-08-03 | 5.300 | 5.320 | 5.170 | 5.190 | 4.024 | 26,658 |
| 2023-08-02 | 5.250 | 5.320 | 5.140 | 5.320 | 4.125 | 87,535 |
| 2023-08-01 | 5.210 | 5.350 | 5.150 | 5.220 | 4.047 | 148,487 |
| 2023-07-31 | 5.180 | 5.220 | 5.080 | 5.220 | 4.047 | 99,501 |
| 2023-07-28 | 4.975 | 5.140 | 4.975 | 5.130 | 3.977 | 71,206 |
| 2023-07-27 | 4.980 | 5.050 | 4.965 | 4.970 | 3.853 | 61,349 |
| 2023-07-26 | 4.923 | 4.970 | 4.860 | 4.950 | 3.838 | 67,807 |
| 2023-07-25 | 4.983 | 5.040 | 4.895 | 4.935 | 3.826 | 82,694 |
| 2023-07-24 | 5.000 | 5.000 | 4.955 | 4.965 | 3.849 | 22,720 |
| 2023-07-21 | 5.053 | 5.080 | 4.980 | 5.000 | 3.877 | 24,907 |
| 2023-07-20 | 4.920 | 5.070 | 4.920 | 5.060 | 3.923 | 33,420 |
| 2023-07-19 | 4.900 | 4.940 | 4.900 | 4.920 | 3.815 | 29,310 |
| 2023-07-18 | 4.880 | 4.915 | 4.860 | 4.900 | 3.799 | 36,647 |
| 2023-07-17 | 5.000 | 5.000 | 4.890 | 4.900 | 3.799 | 30,477 |
| 2023-07-14 | 5.003 | 5.020 | 4.930 | 4.955 | 3.842 | 47,664 |
| 2023-07-13 | 5.020 | 5.020 | 4.985 | 5.010 | 3.884 | 24,979 |
| 2023-07-12 | 4.995 | 5.010 | 4.995 | 5.000 | 3.877 | 16,071 |
| 2023-07-11 | 5.000 | 5.000 | 4.980 | 4.995 | 3.873 | 12,559 |
| 2023-07-10 | 5.040 | 5.040 | 4.990 | 5.000 | 3.877 | 20,864 |
| 2023-07-07 | 5.040 | 5.040 | 4.950 | 5.030 | 3.900 | 24,444 |
| 2023-07-06 | 5.090 | 5.090 | 5.010 | 5.030 | 3.900 | 25,822 |
| 2023-07-05 | 5.123 | 5.150 | 5.080 | 5.100 | 3.954 | 92,566 |
| 2023-07-04 | 5.110 | 5.170 | 5.110 | 5.150 | 3.993 | 9,794 |
| 2023-07-03 | 5.110 | 5.120 | 5.090 | 5.090 | 3.946 | 28,428 |
| 2023-06-30 | 5.070 | 5.120 | 5.070 | 5.100 | 3.954 | 21,221 |
| 2023-06-29 | 5.033 | 5.080 | 5.020 | 5.060 | 3.923 | 24,352 |
| 2023-06-28 | 5.060 | 5.060 | 5.020 | 5.050 | 3.915 | 22,412 |
| 2023-06-27 | 5.080 | 5.100 | 5.020 | 5.050 | 3.915 | 13,787 |
| 2023-06-26 | 5.140 | 5.160 | 5.060 | 5.090 | 3.946 | 20,114 |
| 2023-06-23 | 5.170 | 5.170 | 5.120 | 5.150 | 3.993 | 15,557 |
| 2023-06-22 | 5.210 | 5.210 | 5.140 | 5.180 | 4.016 | 16,524 |
| 2023-06-21 | 5.260 | 5.280 | 5.200 | 5.220 | 4.047 | 20,343 |
| 2023-06-20 | 5.230 | 5.230 | 5.200 | 5.230 | 4.055 | 15,726 |
| 2023-06-19 | 5.220 | 5.270 | 5.220 | 5.250 | 4.070 | 41,194 |
| 2023-06-16 | 5.250 | 5.290 | 5.230 | 5.240 | 4.063 | 35,606 |
| 2023-06-15 | 5.280 | 5.280 | 5.210 | 5.260 | 4.078 | 24,219 |
| 2023-06-14 | 5.280 | 5.330 | 5.260 | 5.260 | 4.078 | 38,902 |
| 2023-06-13 | 5.300 | 5.300 | 5.240 | 5.280 | 4.094 | 19,573 |
| 2023-06-12 | 5.270 | 5.290 | 5.250 | 5.270 | 4.086 | 12,487 |
| 2023-06-09 | 5.280 | 5.280 | 5.240 | 5.260 | 4.078 | 23,733 |
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.