Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 5.001 | 5.025 | 4.900 | 4.906 | 3.804 | 40,088 |
| 2022-09-02 | 5.041 | 5.060 | 4.992 | 5.035 | 3.904 | 29,594 |
| 2022-09-01 | 5.006 | 5.080 | 4.962 | 5.080 | 3.939 | 31,651 |
| 2022-08-31 | 5.045 | 5.045 | 5.015 | 5.040 | 3.908 | 19,494 |
| 2022-08-30 | 5.061 | 5.090 | 5.015 | 5.075 | 3.935 | 38,598 |
| 2022-08-26 | 5.071 | 5.090 | 5.015 | 5.020 | 3.892 | 14,696 |
| 2022-08-25 | 5.071 | 5.180 | 5.050 | 5.075 | 3.935 | 17,869 |
| 2022-08-24 | 5.071 | 5.100 | 5.005 | 5.100 | 3.954 | 14,087 |
| 2022-08-23 | 5.030 | 5.085 | 5.030 | 5.080 | 3.939 | 18,019 |
| 2022-08-22 | 5.095 | 5.095 | 5.010 | 5.030 | 3.900 | 26,679 |
| 2022-08-19 | 5.090 | 5.120 | 5.060 | 5.090 | 3.946 | 16,593 |
| 2022-08-18 | 5.095 | 5.095 | 5.065 | 5.065 | 3.927 | 8,579 |
| 2022-08-17 | 5.105 | 5.105 | 5.060 | 5.070 | 3.931 | 15,496 |
| 2022-08-16 | 5.136 | 5.145 | 5.065 | 5.075 | 3.935 | 17,865 |
| 2022-08-12 | 5.126 | 5.150 | 5.075 | 5.115 | 3.966 | 28,099 |
| 2022-08-11 | 5.091 | 5.155 | 5.080 | 5.155 | 3.997 | 14,417 |
| 2022-08-10 | 5.100 | 5.100 | 5.070 | 5.075 | 3.935 | 11,718 |
| 2022-08-09 | 5.111 | 5.120 | 5.060 | 5.065 | 3.927 | 17,237 |
| 2022-08-08 | 5.140 | 5.240 | 5.080 | 5.080 | 3.939 | 28,455 |
| 2022-08-05 | 5.117 | 5.125 | 5.075 | 5.095 | 3.950 | 31,264 |
| 2022-08-04 | 5.126 | 5.170 | 5.065 | 5.085 | 3.942 | 31,443 |
| 2022-08-03 | 5.120 | 5.150 | 5.085 | 5.110 | 3.962 | 27,135 |
| 2022-08-02 | 5.125 | 5.125 | 5.060 | 5.075 | 3.935 | 13,179 |
| 2022-08-01 | 5.160 | 5.180 | 5.065 | 5.090 | 3.946 | 48,358 |
| 2022-07-29 | 5.147 | 5.165 | 5.030 | 5.145 | 3.989 | 62,814 |
| 2022-07-28 | 5.245 | 5.245 | 5.080 | 5.130 | 3.977 | 80,255 |
| 2022-07-27 | 5.450 | 5.450 | 4.910 | 5.280 | 4.094 | 198,386 |
| 2022-07-26 | 5.635 | 5.695 | 5.610 | 5.615 | 4.353 | 4,904 |
| 2022-07-25 | 5.680 | 5.715 | 5.655 | 5.670 | 4.396 | 5,902 |
| 2022-07-22 | 5.775 | 5.850 | 5.705 | 5.720 | 4.435 | 13,432 |
| 2022-07-21 | 5.630 | 5.795 | 5.630 | 5.795 | 4.493 | 1,119 |
| 2022-07-20 | 5.805 | 5.815 | 5.700 | 5.760 | 4.466 | 18,011 |
| 2022-07-19 | 5.700 | 5.805 | 5.670 | 5.765 | 4.470 | 34,992 |
| 2022-07-18 | 5.635 | 5.825 | 5.635 | 5.680 | 4.404 | 7,162 |
| 2022-07-15 | 5.525 | 5.630 | 5.465 | 5.630 | 4.365 | 22,341 |
| 2022-07-14 | 5.815 | 5.815 | 5.520 | 5.550 | 4.303 | 17,092 |
| 2022-07-13 | 5.900 | 5.925 | 5.800 | 5.865 | 4.547 | 45,541 |
| 2022-07-12 | 5.735 | 5.930 | 5.655 | 5.865 | 4.547 | 86,793 |
| 2022-07-11 | 5.345 | 5.770 | 5.325 | 5.770 | 4.474 | 88,239 |
| 2022-07-08 | 5.240 | 5.340 | 5.230 | 5.300 | 4.109 | 40,216 |
| 2022-07-07 | 5.095 | 5.250 | 5.095 | 5.170 | 4.008 | 32,722 |
| 2022-07-06 | 5.125 | 5.125 | 5.025 | 5.045 | 3.911 | 21,968 |
| 2022-07-05 | 5.160 | 5.170 | 5.015 | 5.030 | 3.900 | 34,107 |
| 2022-07-04 | 5.290 | 5.295 | 5.130 | 5.130 | 3.977 | 12,829 |
| 2022-07-01 | 5.475 | 5.490 | 5.235 | 5.270 | 4.086 | 9,344 |
| 2022-06-30 | 5.470 | 5.470 | 5.275 | 5.320 | 4.125 | 59,439 |
| 2022-06-29 | 5.530 | 5.560 | 5.450 | 5.460 | 4.233 | 7,599 |
| 2022-06-28 | 5.535 | 5.645 | 5.530 | 5.530 | 4.287 | 13,440 |
| 2022-06-27 | 5.695 | 5.700 | 5.500 | 5.540 | 4.295 | 16,514 |
| 2022-06-24 | 5.725 | 5.725 | 5.655 | 5.665 | 4.392 | 10,760 |
| 2022-06-23 | 5.870 | 5.870 | 5.695 | 5.705 | 4.423 | 30,665 |
| 2022-06-22 | 5.805 | 6.010 | 5.730 | 5.930 | 4.598 | 61,708 |
| 2022-06-21 | 5.785 | 5.950 | 5.785 | 5.860 | 4.543 | 26,541 |
| 2022-06-20 | 5.570 | 5.745 | 5.570 | 5.715 | 4.431 | 11,487 |
| 2022-06-17 | 5.455 | 5.830 | 5.420 | 5.545 | 4.299 | 76,425 |
| 2022-06-16 | 5.500 | 5.505 | 5.415 | 5.450 | 4.225 | 23,809 |
| 2022-06-15 | 5.290 | 5.505 | 5.285 | 5.470 | 4.241 | 27,685 |
| 2022-06-14 | 5.087 | 5.180 | 5.060 | 5.155 | 3.997 | 25,047 |
| 2022-06-13 | 5.300 | 5.300 | 4.974 | 5.040 | 3.908 | 65,255 |
| 2022-06-10 | 5.510 | 5.510 | 5.270 | 5.325 | 4.129 | 41,482 |
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.