Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.850 | 3.850 | 3.840 | 3.840 | 3.684 | 181 |
| 2024-06-11 | 3.850 | 3.850 | 3.840 | 3.840 | 3.684 | 181 |
| 2024-06-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
| 2024-06-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
| 2024-06-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
| 2024-06-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.694 | 1 |
| 2024-06-04 | 3.910 | 3.910 | 3.840 | 3.840 | 3.684 | 174 |
| 2024-06-03 | 3.910 | 3.910 | 3.910 | 3.910 | 3.752 | 1 |
| 2024-05-31 | 3.910 | 3.910 | 3.910 | 3.910 | 3.752 | 1 |
| 2024-05-30 | 3.910 | 3.910 | 3.910 | 3.910 | 3.752 | 1 |
| 2024-05-29 | 3.910 | 3.910 | 3.910 | 3.910 | 3.752 | 1 |
| 2024-05-28 | 3.900 | 3.920 | 3.900 | 3.920 | 3.761 | 125 |
| 2024-05-27 | 3.910 | 3.910 | 3.860 | 3.900 | 3.742 | 896 |
| 2024-05-24 | 3.910 | 3.910 | 3.910 | 3.910 | 3.752 | 1 |
| 2024-05-23 | 3.910 | 3.920 | 3.910 | 3.920 | 3.761 | 251 |
| 2024-05-22 | 3.910 | 3.910 | 3.910 | 3.910 | 3.752 | 1 |
| 2024-05-21 | 3.910 | 3.910 | 3.910 | 3.910 | 3.752 | 1 |
| 2024-05-20 | 3.860 | 3.920 | 3.860 | 3.920 | 3.761 | 4 |
| 2024-05-17 | 3.860 | 3.860 | 3.860 | 3.860 | 3.704 | 1 |
| 2024-05-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.704 | 1 |
| 2024-05-15 | 3.900 | 3.900 | 3.860 | 3.860 | 3.704 | 291 |
| 2024-05-14 | 3.930 | 3.930 | 3.900 | 3.900 | 3.742 | 301 |
| 2024-05-13 | 3.980 | 3.980 | 3.920 | 3.920 | 3.761 | 201 |
| 2024-05-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.732 | 1 |
| 2024-05-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.732 | 1 |
| 2024-05-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.732 | 1 |
| 2024-05-07 | 3.970 | 3.980 | 3.970 | 3.980 | 3.732 | 883 |
| 2024-05-06 | 3.970 | 3.980 | 3.970 | 3.980 | 3.732 | 19 |
| 2024-05-03 | 3.970 | 3.970 | 3.970 | 3.970 | 3.723 | 1 |
| 2024-05-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.751 | 1 |
| 2024-04-30 | 4.060 | 4.060 | 4.000 | 4.000 | 3.751 | 331 |
| 2024-04-29 | 4.060 | 4.060 | 4.060 | 4.060 | 3.807 | 1 |
| 2024-04-26 | 4.060 | 4.060 | 4.060 | 4.060 | 3.807 | 1 |
| 2024-04-25 | 4.060 | 4.060 | 4.060 | 4.060 | 3.807 | 1 |
| 2024-04-24 | 4.170 | 4.170 | 4.060 | 4.060 | 3.807 | 421 |
| 2024-04-23 | 4.170 | 4.170 | 4.170 | 4.170 | 3.911 | 1 |
| 2024-04-22 | 4.170 | 4.170 | 4.170 | 4.170 | 3.911 | 1 |
| 2024-04-19 | 4.200 | 4.200 | 4.200 | 4.200 | 3.939 | 1 |
| 2024-04-18 | 4.250 | 4.250 | 4.200 | 4.200 | 3.939 | 451 |
| 2024-04-17 | 4.250 | 4.250 | 4.240 | 4.240 | 3.976 | 191 |
| 2024-04-16 | 4.350 | 4.350 | 4.240 | 4.240 | 3.976 | 721 |
| 2024-04-15 | 4.350 | 4.350 | 4.340 | 4.340 | 4.070 | 221 |
| 2024-04-12 | 4.350 | 4.350 | 4.350 | 4.350 | 4.079 | 1 |
| 2024-04-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.079 | 1 |
| 2024-04-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.079 | 1 |
| 2024-04-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.079 | 1 |
| 2024-04-08 | 4.350 | 4.350 | 4.340 | 4.340 | 4.070 | 231 |
| 2024-04-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.079 | 1 |
| 2024-04-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.079 | 1 |
| 2024-04-03 | 4.450 | 4.450 | 4.340 | 4.340 | 4.070 | 231 |
| 2024-04-02 | 4.460 | 4.460 | 4.460 | 4.460 | 4.182 | 2,006 |
| 2024-03-28 | 4.310 | 4.310 | 4.300 | 4.300 | 4.032 | 1,091 |
| 2024-03-27 | 4.310 | 4.310 | 4.310 | 4.310 | 4.042 | 1 |
| 2024-03-26 | 4.310 | 4.310 | 4.310 | 4.310 | 4.042 | 1 |
| 2024-03-25 | 4.310 | 4.310 | 4.310 | 4.310 | 4.042 | 1 |
| 2024-03-22 | 4.310 | 4.310 | 4.310 | 4.310 | 4.042 | 1 |
| 2024-03-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.032 | 1 |
| 2024-03-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.032 | 1 |
| 2024-03-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.032 | 1 |
| 2024-03-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.032 | 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.