Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.010 | 4.010 | 3.960 | 3.960 | 3.800 | 321 |
| 2024-09-04 | 4.030 | 4.030 | 4.000 | 4.000 | 3.838 | 491 |
| 2024-09-03 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2024-09-02 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2024-08-30 | 4.030 | 4.030 | 4.020 | 4.020 | 3.857 | 131 |
| 2024-08-29 | 4.030 | 4.030 | 4.000 | 4.000 | 3.838 | 401 |
| 2024-08-28 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2024-08-27 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2024-08-26 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2024-08-23 | 4.050 | 4.050 | 4.020 | 4.020 | 3.857 | 561 |
| 2024-08-22 | 4.100 | 4.100 | 4.040 | 4.040 | 3.876 | 601 |
| 2024-08-21 | 4.100 | 4.100 | 4.100 | 4.100 | 3.934 | 1 |
| 2024-08-20 | 4.100 | 4.100 | 4.100 | 4.100 | 3.934 | 1 |
| 2024-08-19 | 4.150 | 4.150 | 4.100 | 4.100 | 3.934 | 531 |
| 2024-08-16 | 4.150 | 4.150 | 4.150 | 4.150 | 3.982 | 1 |
| 2024-08-15 | 4.150 | 4.150 | 4.150 | 4.150 | 3.982 | 1 |
| 2024-08-14 | 4.180 | 4.180 | 4.140 | 4.140 | 3.972 | 231 |
| 2024-08-13 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-08-12 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-08-09 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-08-08 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-08-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-08-06 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-08-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-08-02 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-08-01 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-07-31 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-07-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-07-29 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-07-26 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-07-25 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-07-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.011 | 1 |
| 2024-07-23 | 4.140 | 4.180 | 4.140 | 4.180 | 4.011 | 611 |
| 2024-07-22 | 4.070 | 4.140 | 4.070 | 4.140 | 3.972 | 931 |
| 2024-07-18 | 4.220 | 4.220 | 4.220 | 4.220 | 4.049 | 4 |
| 2024-07-17 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-07-16 | 4.230 | 4.230 | 4.220 | 4.220 | 4.049 | 221 |
| 2024-07-15 | 4.230 | 4.230 | 4.220 | 4.220 | 4.049 | 7 |
| 2024-07-12 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-07-11 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-07-10 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-07-09 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-07-08 | 4.210 | 4.210 | 4.210 | 4.210 | 4.039 | 1 |
| 2024-07-05 | 4.210 | 4.210 | 4.210 | 4.210 | 4.039 | 1 |
| 2024-07-04 | 4.210 | 4.210 | 4.210 | 4.210 | 4.039 | 1 |
| 2024-07-03 | 4.310 | 4.310 | 4.200 | 4.200 | 4.030 | 801 |
| 2024-07-02 | 4.310 | 4.320 | 4.200 | 4.320 | 4.145 | 262 |
| 2024-07-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.145 | 3 |
| 2024-06-28 | 4.200 | 4.240 | 4.200 | 4.240 | 4.068 | 381 |
| 2024-06-27 | 4.190 | 4.200 | 4.190 | 4.200 | 4.030 | 401 |
| 2024-06-26 | 3.920 | 4.200 | 3.920 | 4.200 | 4.030 | 2,576 |
| 2024-06-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
| 2024-06-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.684 | 126 |
| 2024-06-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
| 2024-06-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
| 2024-06-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
| 2024-06-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
| 2024-06-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
| 2024-06-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
| 2024-06-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0950 EUR |
| 2025-05-12 | 0.0900 EUR |
| 2024-05-13 | 0.0900 EUR |
| 2023-05-15 | 0.0900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.