Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 5.680 | 5.680 | 5.505 | 5.505 | 4.268 | 59,820 |
| 2022-06-08 | 5.735 | 5.735 | 5.620 | 5.690 | 4.411 | 22,551 |
| 2022-06-07 | 5.765 | 5.765 | 5.680 | 5.730 | 4.443 | 18,693 |
| 2022-06-06 | 5.745 | 5.835 | 5.745 | 5.795 | 4.493 | 2,798 |
| 2022-06-01 | 5.850 | 5.875 | 5.735 | 5.735 | 4.446 | 18,429 |
| 2022-05-31 | 5.965 | 5.985 | 5.805 | 5.830 | 4.520 | 32,261 |
| 2022-05-30 | 5.855 | 5.960 | 5.855 | 5.935 | 4.601 | 26,721 |
| 2022-05-27 | 5.865 | 5.915 | 5.805 | 5.810 | 4.505 | 14,012 |
| 2022-05-26 | 5.780 | 5.875 | 5.750 | 5.835 | 4.524 | 55,642 |
| 2022-05-25 | 5.735 | 5.735 | 5.640 | 5.700 | 4.419 | 18,018 |
| 2022-05-24 | 5.780 | 5.800 | 5.685 | 5.710 | 4.427 | 9,385 |
| 2022-05-23 | 5.750 | 5.790 | 5.720 | 5.770 | 4.474 | 14,973 |
| 2022-05-20 | 5.890 | 5.890 | 5.715 | 5.735 | 4.446 | 8,072 |
| 2022-05-19 | 5.820 | 5.885 | 5.770 | 5.850 | 4.536 | 20,180 |
| 2022-05-18 | 5.905 | 5.915 | 5.825 | 5.870 | 4.551 | 16,591 |
| 2022-05-17 | 5.780 | 5.920 | 5.780 | 5.880 | 4.559 | 43,171 |
| 2022-05-16 | 5.650 | 5.775 | 5.605 | 5.695 | 4.415 | 19,744 |
| 2022-05-13 | 5.565 | 5.660 | 5.565 | 5.635 | 4.369 | 10,698 |
| 2022-05-12 | 5.520 | 5.520 | 5.420 | 5.505 | 4.268 | 15,077 |
| 2022-05-11 | 5.500 | 5.540 | 5.410 | 5.540 | 4.295 | 20,344 |
| 2022-05-10 | 5.570 | 5.685 | 5.410 | 5.425 | 4.206 | 30,658 |
| 2022-05-09 | 5.715 | 5.715 | 5.580 | 5.580 | 4.326 | 34,586 |
| 2022-05-06 | 5.765 | 5.800 | 5.680 | 5.780 | 4.481 | 31,849 |
| 2022-05-05 | 5.885 | 5.915 | 5.720 | 5.795 | 4.493 | 35,230 |
| 2022-05-04 | 5.820 | 5.915 | 5.795 | 5.805 | 4.501 | 8,156 |
| 2022-05-03 | 5.900 | 5.900 | 5.870 | 5.870 | 4.551 | 419 |
| 2022-04-29 | 5.915 | 5.945 | 5.815 | 5.815 | 4.508 | 433 |
| 2022-04-28 | 5.850 | 5.850 | 5.850 | 5.850 | 4.536 | 752 |
| 2022-04-27 | 5.890 | 5.890 | 5.850 | 5.850 | 4.536 | 970 |
| 2022-04-25 | 6.193 | 6.200 | 5.970 | 6.015 | 4.663 | 3,418 |
| 2022-04-22 | 6.205 | 6.205 | 6.180 | 6.190 | 4.799 | 6,062 |
| 2022-04-21 | 6.220 | 6.270 | 6.220 | 6.230 | 4.830 | 5,924 |
| 2022-04-20 | 6.103 | 6.150 | 6.075 | 6.090 | 4.722 | 8,313 |
| 2022-04-19 | 6.115 | 6.115 | 6.115 | 6.115 | 4.741 | 143 |
| 2022-04-14 | 6.113 | 6.140 | 6.050 | 6.090 | 4.722 | 18,316 |
| 2022-04-13 | 6.020 | 6.075 | 6.020 | 6.060 | 4.698 | 12,842 |
| 2022-04-12 | 6.040 | 6.060 | 6.000 | 6.000 | 4.652 | 845 |
| 2022-04-08 | 5.970 | 6.005 | 5.970 | 5.970 | 4.629 | 345 |
| 2022-04-07 | 6.000 | 6.045 | 5.930 | 5.935 | 4.601 | 7,111 |
| 2022-04-06 | 6.065 | 6.115 | 5.850 | 5.950 | 4.613 | 36,505 |
| 2022-04-05 | 6.260 | 6.260 | 6.010 | 6.030 | 4.675 | 20,793 |
| 2022-04-04 | 6.230 | 6.230 | 6.140 | 6.220 | 4.822 | 21,350 |
| 2022-04-01 | 6.245 | 6.280 | 6.190 | 6.245 | 4.842 | 24,308 |
| 2022-03-31 | 6.303 | 6.405 | 6.235 | 6.270 | 4.861 | 44,542 |
| 2022-03-30 | 6.260 | 6.415 | 6.230 | 6.295 | 4.881 | 95,047 |
| 2022-03-29 | 6.338 | 6.425 | 6.100 | 6.145 | 4.764 | 87,315 |
| 2022-03-28 | 6.270 | 6.385 | 6.220 | 6.305 | 4.888 | 89,106 |
| 2022-03-25 | 6.193 | 6.275 | 6.060 | 6.260 | 4.853 | 78,782 |
| 2022-03-24 | 6.035 | 6.395 | 6.035 | 6.165 | 4.780 | 261,264 |
| 2022-03-23 | 6.065 | 6.095 | 6.005 | 6.060 | 4.698 | 36,703 |
| 2022-03-22 | 5.960 | 6.095 | 5.960 | 6.095 | 4.725 | 26,852 |
| 2022-03-21 | 5.880 | 5.920 | 5.820 | 5.900 | 4.574 | 13,375 |
| 2022-03-18 | 5.985 | 5.985 | 5.820 | 5.840 | 4.528 | 19,762 |
| 2022-03-17 | 6.010 | 6.045 | 5.920 | 5.955 | 4.617 | 17,568 |
| 2022-03-16 | 6.055 | 6.060 | 5.910 | 6.030 | 4.675 | 57,176 |
| 2022-03-15 | 5.935 | 6.100 | 5.800 | 5.955 | 4.617 | 47,141 |
| 2022-03-14 | 6.050 | 6.175 | 5.910 | 5.910 | 4.582 | 90,823 |
| 2022-03-11 | 5.740 | 6.170 | 5.715 | 5.810 | 4.505 | 112,029 |
| 2022-03-10 | 5.780 | 5.780 | 5.555 | 5.580 | 4.326 | 43,732 |
| 2022-03-09 | 5.725 | 5.920 | 5.675 | 5.680 | 4.404 | 34,748 |
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.