Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 6.123 | 6.135 | 5.920 | 5.925 | 4.594 | 53,275 |
| 2023-03-06 | 6.138 | 6.160 | 5.955 | 6.075 | 4.710 | 65,355 |
| 2023-03-03 | 6.125 | 6.430 | 6.125 | 6.135 | 4.757 | 128,385 |
| 2023-03-02 | 6.020 | 6.085 | 5.945 | 6.085 | 4.718 | 22,533 |
| 2023-03-01 | 6.010 | 6.080 | 6.000 | 6.040 | 4.683 | 23,192 |
| 2023-02-28 | 5.985 | 6.000 | 5.935 | 6.000 | 4.652 | 8,795 |
| 2023-02-27 | 5.920 | 6.000 | 5.920 | 5.970 | 4.629 | 12,836 |
| 2023-02-24 | 5.955 | 6.015 | 5.875 | 5.875 | 4.555 | 13,802 |
| 2023-02-23 | 5.810 | 6.040 | 5.770 | 5.940 | 4.605 | 26,704 |
| 2023-02-22 | 5.995 | 5.995 | 5.765 | 5.835 | 4.524 | 61,117 |
| 2023-02-21 | 6.193 | 6.205 | 5.985 | 6.000 | 4.652 | 81,410 |
| 2023-02-20 | 6.270 | 6.290 | 6.240 | 6.265 | 4.857 | 9,733 |
| 2023-02-17 | 6.308 | 6.320 | 6.230 | 6.255 | 4.850 | 25,793 |
| 2023-02-16 | 6.368 | 6.425 | 6.300 | 6.315 | 4.896 | 41,786 |
| 2023-02-15 | 6.480 | 6.525 | 6.325 | 6.370 | 4.939 | 75,254 |
| 2023-02-14 | 6.610 | 6.680 | 6.420 | 6.500 | 5.039 | 163,699 |
| 2023-02-13 | 6.200 | 6.635 | 6.185 | 6.530 | 5.063 | 151,959 |
| 2023-02-10 | 6.280 | 6.290 | 6.150 | 6.155 | 4.772 | 17,491 |
| 2023-02-09 | 6.290 | 6.345 | 6.285 | 6.285 | 4.873 | 10,264 |
| 2023-02-08 | 6.295 | 6.310 | 6.295 | 6.310 | 4.892 | 619 |
| 2023-02-06 | 6.165 | 6.165 | 6.165 | 6.165 | 4.780 | 1,083 |
| 2023-02-02 | 6.185 | 6.185 | 6.185 | 6.185 | 4.795 | 6,127 |
| 2023-02-01 | 6.100 | 6.140 | 6.100 | 6.140 | 4.760 | 5,256 |
| 2023-01-31 | 6.070 | 6.070 | 6.050 | 6.050 | 4.691 | 2,354 |
| 2023-01-30 | 6.200 | 6.205 | 6.195 | 6.195 | 4.803 | 1,179 |
| 2023-01-27 | 6.235 | 6.245 | 6.160 | 6.215 | 4.819 | 10,532 |
| 2023-01-26 | 6.180 | 6.270 | 6.180 | 6.225 | 4.826 | 49,612 |
| 2023-01-25 | 6.085 | 6.195 | 6.075 | 6.180 | 4.791 | 36,268 |
| 2023-01-24 | 6.025 | 6.100 | 6.000 | 6.090 | 4.722 | 15,149 |
| 2023-01-23 | 6.025 | 6.065 | 5.980 | 6.030 | 4.675 | 28,384 |
| 2023-01-20 | 5.915 | 6.010 | 5.915 | 6.000 | 4.652 | 14,574 |
| 2023-01-19 | 5.955 | 6.010 | 5.925 | 5.945 | 4.609 | 65,397 |
| 2023-01-18 | 5.930 | 6.085 | 5.930 | 5.955 | 4.617 | 52,905 |
| 2023-01-17 | 5.910 | 5.935 | 5.885 | 5.885 | 4.563 | 9,464 |
| 2023-01-16 | 5.865 | 5.920 | 5.825 | 5.890 | 4.567 | 17,193 |
| 2023-01-13 | 5.860 | 5.910 | 5.795 | 5.855 | 4.539 | 22,619 |
| 2023-01-12 | 5.800 | 5.865 | 5.800 | 5.860 | 4.543 | 17,061 |
| 2023-01-11 | 5.795 | 5.810 | 5.740 | 5.790 | 4.489 | 14,483 |
| 2023-01-10 | 5.785 | 5.810 | 5.730 | 5.745 | 4.454 | 17,767 |
| 2023-01-09 | 5.700 | 5.815 | 5.680 | 5.815 | 4.508 | 26,615 |
| 2023-01-06 | 5.570 | 5.675 | 5.560 | 5.665 | 4.392 | 32,798 |
| 2023-01-05 | 5.515 | 5.600 | 5.515 | 5.530 | 4.287 | 25,594 |
| 2023-01-04 | 5.425 | 5.495 | 5.425 | 5.485 | 4.253 | 18,410 |
| 2023-01-03 | 5.425 | 5.480 | 5.415 | 5.420 | 4.202 | 12,365 |
| 2022-12-30 | 5.335 | 5.335 | 5.305 | 5.315 | 4.121 | 5,207 |
| 2022-12-29 | 5.270 | 5.320 | 5.270 | 5.315 | 4.121 | 8,301 |
| 2022-12-28 | 5.315 | 5.325 | 5.260 | 5.265 | 4.082 | 16,145 |
| 2022-12-23 | 5.340 | 5.450 | 5.305 | 5.305 | 4.113 | 3,910 |
| 2022-12-22 | 5.310 | 5.365 | 5.285 | 5.325 | 4.129 | 19,689 |
| 2022-12-21 | 5.280 | 5.305 | 5.280 | 5.300 | 4.109 | 3,416 |
| 2022-12-20 | 5.295 | 5.295 | 5.240 | 5.270 | 4.086 | 17,895 |
| 2022-12-19 | 5.360 | 5.390 | 5.220 | 5.220 | 4.047 | 25,001 |
| 2022-12-16 | 5.215 | 5.340 | 5.130 | 5.320 | 4.125 | 32,141 |
| 2022-12-15 | 5.355 | 5.390 | 5.240 | 5.240 | 4.063 | 5,484 |
| 2022-12-14 | 5.455 | 5.515 | 5.330 | 5.350 | 4.148 | 8,074 |
| 2022-12-13 | 5.420 | 5.520 | 5.420 | 5.495 | 4.260 | 15,673 |
| 2022-12-12 | 5.430 | 5.435 | 5.410 | 5.425 | 4.206 | 5,520 |
| 2022-12-09 | 5.410 | 5.485 | 5.375 | 5.450 | 4.225 | 4,350 |
| 2022-12-08 | 5.435 | 5.435 | 5.405 | 5.435 | 4.214 | 1,775 |
| 2022-12-07 | 5.455 | 5.455 | 5.385 | 5.455 | 4.229 | 6,323 |
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.