Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5.560 | 5.580 | 5.450 | 5.450 | 4.225 | 6,303 |
| 2022-12-05 | 5.525 | 5.550 | 5.475 | 5.535 | 4.291 | 8,280 |
| 2022-12-02 | 5.500 | 5.565 | 5.490 | 5.490 | 4.256 | 6,415 |
| 2022-12-01 | 5.560 | 5.600 | 5.500 | 5.520 | 4.280 | 9,111 |
| 2022-11-30 | 5.580 | 5.590 | 5.515 | 5.545 | 4.299 | 9,155 |
| 2022-11-29 | 5.560 | 5.580 | 5.515 | 5.575 | 4.322 | 7,238 |
| 2022-11-28 | 5.540 | 5.580 | 5.480 | 5.550 | 4.303 | 6,739 |
| 2022-11-25 | 5.550 | 5.590 | 5.490 | 5.505 | 4.268 | 10,617 |
| 2022-11-24 | 5.600 | 5.650 | 5.540 | 5.540 | 4.295 | 11,142 |
| 2022-11-23 | 5.650 | 5.660 | 5.555 | 5.605 | 4.346 | 20,511 |
| 2022-11-22 | 5.520 | 5.720 | 5.520 | 5.645 | 4.377 | 72,379 |
| 2022-11-21 | 5.400 | 5.535 | 5.355 | 5.515 | 4.276 | 4,877 |
| 2022-11-18 | 5.440 | 5.480 | 5.415 | 5.447 | 4.223 | 11,918 |
| 2022-11-17 | 5.520 | 5.570 | 5.400 | 5.410 | 4.194 | 11,752 |
| 2022-11-16 | 5.550 | 5.550 | 5.465 | 5.470 | 4.241 | 16,324 |
| 2022-11-15 | 5.420 | 5.620 | 5.385 | 5.570 | 4.318 | 43,585 |
| 2022-11-14 | 5.350 | 5.430 | 5.285 | 5.410 | 4.194 | 34,567 |
| 2022-11-11 | 5.310 | 5.385 | 5.310 | 5.380 | 4.171 | 11,973 |
| 2022-11-10 | 5.300 | 5.300 | 5.165 | 5.300 | 4.109 | 20,129 |
| 2022-11-09 | 5.355 | 5.400 | 5.220 | 5.220 | 4.047 | 9,531 |
| 2022-11-08 | 5.385 | 5.405 | 5.250 | 5.340 | 4.140 | 63,042 |
| 2022-11-07 | 5.240 | 5.410 | 5.240 | 5.400 | 4.187 | 62,192 |
| 2022-11-04 | 5.130 | 5.250 | 5.130 | 5.205 | 4.035 | 17,350 |
| 2022-11-03 | 5.185 | 5.185 | 5.100 | 5.115 | 3.966 | 15,282 |
| 2022-11-02 | 5.260 | 5.290 | 5.210 | 5.235 | 4.059 | 10,003 |
| 2022-11-01 | 5.225 | 5.280 | 5.225 | 5.250 | 4.070 | 18,994 |
| 2022-10-31 | 5.160 | 5.185 | 5.140 | 5.165 | 4.004 | 4,922 |
| 2022-10-28 | 5.200 | 5.200 | 5.150 | 5.175 | 4.012 | 4,821 |
| 2022-10-27 | 5.160 | 5.290 | 5.160 | 5.235 | 4.059 | 34,831 |
| 2022-10-26 | 5.110 | 5.170 | 5.110 | 5.120 | 3.970 | 10,899 |
| 2022-10-25 | 5.005 | 5.085 | 5.005 | 5.080 | 3.939 | 3,328 |
| 2022-10-24 | 5.036 | 5.060 | 5.000 | 5.005 | 3.880 | 11,358 |
| 2022-10-21 | 5.021 | 5.035 | 4.950 | 4.986 | 3.866 | 15,828 |
| 2022-10-20 | 4.991 | 5.050 | 4.960 | 5.020 | 3.892 | 2,983 |
| 2022-10-19 | 4.978 | 5.075 | 4.978 | 5.015 | 3.888 | 24,202 |
| 2022-10-18 | 4.982 | 4.990 | 4.950 | 4.958 | 3.844 | 9,259 |
| 2022-10-17 | 4.852 | 4.852 | 4.846 | 4.846 | 3.757 | 387 |
| 2022-10-14 | 4.942 | 4.942 | 4.870 | 4.876 | 3.780 | 4,332 |
| 2022-10-13 | 4.772 | 4.928 | 4.704 | 4.928 | 3.821 | 8,547 |
| 2022-10-12 | 4.780 | 4.800 | 4.780 | 4.786 | 3.711 | 4,820 |
| 2022-10-10 | 4.778 | 4.778 | 4.778 | 4.778 | 3.704 | 972 |
| 2022-10-07 | 4.714 | 4.714 | 4.706 | 4.714 | 3.655 | 1,372 |
| 2022-10-05 | 4.728 | 4.728 | 4.728 | 4.728 | 3.666 | 719 |
| 2022-10-04 | 4.768 | 4.768 | 4.768 | 4.768 | 3.697 | 5,071 |
| 2022-09-30 | 4.678 | 4.694 | 4.642 | 4.666 | 3.618 | 24,699 |
| 2022-09-29 | 4.632 | 4.632 | 4.584 | 4.632 | 3.591 | 13,467 |
| 2022-09-28 | 4.700 | 4.700 | 4.700 | 4.700 | 3.644 | 1,372 |
| 2022-09-26 | 4.760 | 4.760 | 4.760 | 4.760 | 3.690 | 6 |
| 2022-09-22 | 4.842 | 4.842 | 4.842 | 4.842 | 3.754 | 64 |
| 2022-09-21 | 4.768 | 4.768 | 4.738 | 4.738 | 3.673 | 1,290 |
| 2022-09-20 | 4.836 | 4.836 | 4.820 | 4.820 | 3.737 | 832 |
| 2022-09-16 | 4.930 | 4.930 | 4.900 | 4.906 | 3.804 | 17,292 |
| 2022-09-15 | 5.036 | 5.040 | 4.992 | 5.005 | 3.880 | 3,889 |
| 2022-09-14 | 4.940 | 5.010 | 4.906 | 5.010 | 3.884 | 18,422 |
| 2022-09-13 | 4.980 | 5.030 | 4.924 | 4.940 | 3.830 | 49,582 |
| 2022-09-12 | 4.890 | 4.984 | 4.884 | 4.972 | 3.855 | 17,760 |
| 2022-09-09 | 4.734 | 4.970 | 4.704 | 4.866 | 3.773 | 34,980 |
| 2022-09-08 | 4.636 | 4.736 | 4.628 | 4.694 | 3.639 | 34,633 |
| 2022-09-07 | 4.750 | 5.000 | 4.554 | 4.592 | 3.560 | 26,163 |
| 2022-09-06 | 4.848 | 4.876 | 4.760 | 4.774 | 3.701 | 35,679 |
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.