Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 5.310 | 5.310 | 5.260 | 5.270 | 4.086 | 19,991 |
| 2023-06-07 | 5.320 | 5.320 | 5.270 | 5.300 | 4.109 | 19,592 |
| 2023-06-06 | 5.260 | 5.280 | 5.210 | 5.280 | 4.094 | 14,336 |
| 2023-06-05 | 5.310 | 5.330 | 5.270 | 5.270 | 4.086 | 12,150 |
| 2023-06-02 | 5.270 | 5.290 | 5.230 | 5.280 | 4.094 | 6,849 |
| 2023-06-01 | 5.260 | 5.260 | 5.180 | 5.220 | 4.047 | 12,647 |
| 2023-05-31 | 5.320 | 5.320 | 5.200 | 5.230 | 4.055 | 16,754 |
| 2023-05-30 | 5.420 | 5.470 | 5.360 | 5.360 | 4.156 | 13,454 |
| 2023-05-26 | 5.440 | 5.450 | 5.290 | 5.440 | 4.218 | 16,271 |
| 2023-05-25 | 5.430 | 5.450 | 5.400 | 5.450 | 4.225 | 13,453 |
| 2023-05-24 | 5.520 | 5.520 | 5.470 | 5.480 | 4.249 | 12,527 |
| 2023-05-23 | 5.740 | 5.740 | 5.540 | 5.610 | 4.349 | 29,034 |
| 2023-05-22 | 5.750 | 5.880 | 5.670 | 5.710 | 4.427 | 27,777 |
| 2023-05-19 | 5.730 | 5.830 | 5.680 | 5.770 | 4.474 | 29,953 |
| 2023-05-18 | 5.630 | 5.700 | 5.630 | 5.650 | 4.380 | 16,497 |
| 2023-05-17 | 5.610 | 5.640 | 5.540 | 5.640 | 4.373 | 5,265 |
| 2023-05-16 | 5.600 | 5.660 | 5.560 | 5.600 | 4.342 | 17,052 |
| 2023-05-15 | 5.620 | 5.700 | 5.510 | 5.590 | 4.334 | 23,464 |
| 2023-05-12 | 5.550 | 5.630 | 5.480 | 5.600 | 4.342 | 16,235 |
| 2023-05-11 | 5.740 | 5.770 | 5.490 | 5.560 | 4.311 | 34,156 |
| 2023-05-10 | 5.560 | 5.740 | 5.560 | 5.730 | 4.443 | 28,594 |
| 2023-05-09 | 5.510 | 5.640 | 5.480 | 5.520 | 4.280 | 20,900 |
| 2023-05-05 | 5.430 | 5.550 | 5.420 | 5.550 | 4.303 | 6,288 |
| 2023-05-04 | 5.450 | 5.460 | 5.400 | 5.420 | 4.202 | 7,241 |
| 2023-05-03 | 5.420 | 5.470 | 5.390 | 5.460 | 4.233 | 9,452 |
| 2023-05-02 | 5.540 | 5.560 | 5.420 | 5.430 | 4.210 | 16,023 |
| 2023-04-28 | 5.530 | 5.540 | 5.480 | 5.520 | 4.280 | 8,423 |
| 2023-04-27 | 5.460 | 5.510 | 5.450 | 5.510 | 4.272 | 4,053 |
| 2023-04-26 | 5.560 | 5.560 | 5.440 | 5.490 | 4.256 | 22,981 |
| 2023-04-25 | 5.580 | 5.590 | 5.510 | 5.580 | 4.326 | 8,517 |
| 2023-04-24 | 5.590 | 5.650 | 5.590 | 5.620 | 4.357 | 7,778 |
| 2023-04-21 | 5.570 | 5.700 | 5.540 | 5.580 | 4.326 | 21,757 |
| 2023-04-20 | 5.650 | 5.650 | 5.550 | 5.580 | 4.326 | 31,763 |
| 2023-04-19 | 5.730 | 5.730 | 5.630 | 5.650 | 4.380 | 20,899 |
| 2023-04-18 | 5.720 | 5.720 | 5.720 | 5.720 | 4.435 | 4,825 |
| 2023-04-17 | 5.810 | 5.810 | 5.780 | 5.810 | 4.505 | 263 |
| 2023-04-14 | 5.850 | 5.850 | 5.850 | 5.850 | 4.536 | 946 |
| 2023-04-12 | 5.660 | 5.790 | 5.660 | 5.790 | 4.489 | 2,566 |
| 2023-04-11 | 5.720 | 5.720 | 5.670 | 5.670 | 4.396 | 645 |
| 2023-04-05 | 5.640 | 5.640 | 5.640 | 5.640 | 4.373 | 9,254 |
| 2023-04-04 | 5.880 | 5.880 | 5.750 | 5.750 | 4.458 | 17,266 |
| 2023-04-03 | 5.970 | 5.970 | 5.830 | 5.900 | 4.574 | 13,047 |
| 2023-03-31 | 5.875 | 5.940 | 5.875 | 5.940 | 4.605 | 16,203 |
| 2023-03-30 | 5.875 | 5.920 | 5.855 | 5.865 | 4.547 | 11,240 |
| 2023-03-29 | 5.760 | 5.900 | 5.760 | 5.870 | 4.551 | 41,040 |
| 2023-03-28 | 5.700 | 5.760 | 5.690 | 5.760 | 4.466 | 8,318 |
| 2023-03-27 | 5.705 | 5.725 | 5.655 | 5.685 | 4.408 | 26,426 |
| 2023-03-24 | 5.630 | 5.655 | 5.570 | 5.655 | 4.384 | 19,472 |
| 2023-03-23 | 5.550 | 5.635 | 5.550 | 5.615 | 4.353 | 6,513 |
| 2023-03-22 | 5.590 | 5.610 | 5.550 | 5.560 | 4.311 | 12,829 |
| 2023-03-21 | 5.485 | 5.590 | 5.430 | 5.550 | 4.303 | 22,526 |
| 2023-03-20 | 5.270 | 5.525 | 5.185 | 5.440 | 4.218 | 28,271 |
| 2023-03-17 | 5.335 | 5.415 | 5.210 | 5.240 | 4.063 | 9,664 |
| 2023-03-16 | 5.325 | 5.400 | 5.235 | 5.315 | 4.121 | 10,988 |
| 2023-03-15 | 5.400 | 5.400 | 5.245 | 5.265 | 4.082 | 23,234 |
| 2023-03-14 | 5.320 | 5.465 | 5.315 | 5.430 | 4.210 | 27,240 |
| 2023-03-13 | 5.305 | 5.325 | 5.155 | 5.305 | 4.113 | 32,246 |
| 2023-03-10 | 5.260 | 5.325 | 5.210 | 5.295 | 4.105 | 53,822 |
| 2023-03-09 | 5.640 | 5.650 | 5.340 | 5.340 | 4.140 | 159,619 |
| 2023-03-08 | 5.645 | 5.695 | 5.370 | 5.665 | 4.392 | 411,190 |
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.