Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 5.470 | 5.935 | 5.470 | 5.760 | 4.466 | 156,877 |
| 2022-03-07 | 5.097 | 5.490 | 4.610 | 5.380 | 4.171 | 172,684 |
| 2022-03-04 | 5.265 | 5.265 | 4.800 | 5.010 | 3.884 | 114,974 |
| 2022-03-03 | 5.775 | 5.820 | 5.395 | 5.400 | 4.187 | 60,314 |
| 2022-03-02 | 6.090 | 6.145 | 5.705 | 5.800 | 4.497 | 81,259 |
| 2022-03-01 | 6.368 | 6.500 | 6.015 | 6.055 | 4.694 | 284,147 |
| 2022-02-28 | 5.750 | 6.375 | 5.750 | 6.315 | 4.896 | 386,714 |
| 2022-02-25 | 5.175 | 5.275 | 5.065 | 5.230 | 4.055 | 30,067 |
| 2022-02-24 | 5.041 | 5.140 | 5.000 | 5.095 | 3.950 | 53,249 |
| 2022-02-23 | 5.410 | 5.425 | 5.300 | 5.305 | 4.113 | 14,402 |
| 2022-02-22 | 5.315 | 5.395 | 5.285 | 5.340 | 4.140 | 19,928 |
| 2022-02-21 | 5.575 | 5.600 | 5.425 | 5.470 | 4.241 | 35,684 |
| 2022-02-18 | 5.655 | 5.710 | 5.530 | 5.535 | 4.291 | 6,913 |
| 2022-02-17 | 5.750 | 5.750 | 5.585 | 5.610 | 4.349 | 18,911 |
| 2022-02-16 | 5.710 | 5.780 | 5.710 | 5.780 | 4.481 | 16,479 |
| 2022-02-15 | 5.515 | 5.695 | 5.515 | 5.690 | 4.411 | 24,428 |
| 2022-02-14 | 5.560 | 5.560 | 5.415 | 5.520 | 4.280 | 36,907 |
| 2022-02-11 | 5.605 | 5.650 | 5.560 | 5.630 | 4.365 | 21,906 |
| 2022-02-10 | 5.585 | 5.630 | 5.550 | 5.615 | 4.353 | 10,680 |
| 2022-02-09 | 5.560 | 5.650 | 5.555 | 5.555 | 4.307 | 35,445 |
| 2022-02-08 | 5.575 | 5.645 | 5.500 | 5.515 | 4.276 | 50,541 |
| 2022-02-07 | 5.565 | 5.610 | 5.455 | 5.570 | 4.318 | 35,836 |
| 2022-02-04 | 5.655 | 5.655 | 5.465 | 5.510 | 4.272 | 75,067 |
| 2022-02-03 | 5.690 | 5.690 | 5.620 | 5.630 | 4.365 | 45,141 |
| 2022-02-02 | 5.825 | 5.850 | 5.700 | 5.705 | 4.423 | 49,482 |
| 2022-02-01 | 5.730 | 5.820 | 5.675 | 5.820 | 4.512 | 38,400 |
| 2022-01-31 | 5.910 | 5.920 | 5.645 | 5.665 | 4.392 | 48,441 |
| 2022-01-28 | 5.900 | 5.900 | 5.755 | 5.790 | 4.489 | 37,859 |
| 2022-01-27 | 5.795 | 5.970 | 5.785 | 5.900 | 4.574 | 56,803 |
| 2022-01-26 | 5.780 | 5.925 | 5.755 | 5.845 | 4.532 | 37,566 |
| 2022-01-25 | 5.735 | 5.735 | 5.635 | 5.735 | 4.446 | 44,509 |
| 2022-01-24 | 5.900 | 5.900 | 5.630 | 5.725 | 4.439 | 103,098 |
| 2022-01-21 | 5.970 | 5.970 | 5.880 | 5.960 | 4.621 | 33,985 |
| 2022-01-20 | 5.980 | 6.010 | 5.940 | 6.010 | 4.660 | 9,984 |
| 2022-01-19 | 5.980 | 5.990 | 5.930 | 5.940 | 4.605 | 10,903 |
| 2022-01-18 | 5.985 | 5.995 | 5.905 | 5.990 | 4.644 | 16,392 |
| 2022-01-17 | 6.020 | 6.035 | 5.950 | 5.975 | 4.632 | 26,203 |
| 2022-01-14 | 6.050 | 6.090 | 5.945 | 6.035 | 4.679 | 32,919 |
| 2022-01-13 | 6.070 | 6.095 | 6.030 | 6.035 | 4.679 | 18,755 |
| 2022-01-12 | 6.030 | 6.075 | 5.980 | 6.035 | 4.679 | 31,566 |
| 2022-01-11 | 5.975 | 6.030 | 5.910 | 5.980 | 4.636 | 21,426 |
| 2022-01-10 | 6.090 | 6.110 | 5.900 | 5.955 | 4.617 | 39,610 |
| 2022-01-07 | 6.085 | 6.145 | 6.045 | 6.045 | 4.687 | 18,100 |
| 2022-01-06 | 6.123 | 6.155 | 6.050 | 6.090 | 4.722 | 19,073 |
| 2022-01-05 | 6.205 | 6.225 | 6.140 | 6.175 | 4.788 | 29,585 |
| 2022-01-04 | 6.123 | 6.240 | 6.060 | 6.160 | 4.776 | 67,195 |
| 2021-12-30 | 6.015 | 6.015 | 5.965 | 6.015 | 4.663 | 10,714 |
| 2021-12-29 | 5.965 | 6.050 | 5.940 | 5.995 | 4.648 | 17,466 |
| 2021-12-23 | 5.875 | 5.950 | 5.875 | 5.920 | 4.590 | 8,506 |
| 2021-12-22 | 5.825 | 5.870 | 5.800 | 5.860 | 4.543 | 27,365 |
| 2021-12-21 | 5.770 | 5.825 | 5.740 | 5.820 | 4.512 | 34,188 |
| 2021-12-20 | 5.720 | 5.720 | 5.610 | 5.700 | 4.419 | 19,215 |
| 2021-12-17 | 5.935 | 5.935 | 5.720 | 5.755 | 4.462 | 34,226 |
| 2021-12-16 | 6.055 | 6.070 | 5.905 | 5.940 | 4.605 | 26,658 |
| 2021-12-15 | 5.875 | 6.020 | 5.815 | 6.015 | 4.663 | 25,726 |
| 2021-12-14 | 5.925 | 5.925 | 5.800 | 5.815 | 4.508 | 32,025 |
| 2021-12-13 | 5.975 | 6.000 | 5.915 | 5.925 | 4.594 | 47,363 |
| 2021-12-10 | 5.930 | 5.990 | 5.875 | 5.955 | 4.617 | 23,162 |
| 2021-12-09 | 6.095 | 6.095 | 5.940 | 5.960 | 4.621 | 53,229 |
| 2021-12-08 | 6.105 | 6.105 | 5.990 | 6.060 | 4.698 | 51,471 |
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.