Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.032 | 1 |
| 2024-03-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.032 | 1 |
| 2024-03-13 | 4.190 | 4.300 | 4.190 | 4.300 | 4.032 | 1,701 |
| 2024-03-12 | 4.140 | 4.240 | 4.140 | 4.240 | 3.976 | 1,684 |
| 2024-03-11 | 4.030 | 4.030 | 4.020 | 4.020 | 3.770 | 101 |
| 2024-03-08 | 4.030 | 4.030 | 4.020 | 4.020 | 3.770 | 111 |
| 2024-03-07 | 4.120 | 4.120 | 4.000 | 4.000 | 3.751 | 391 |
| 2024-03-06 | 4.230 | 4.230 | 4.120 | 4.120 | 3.864 | 431 |
| 2024-03-05 | 4.230 | 4.230 | 4.230 | 4.230 | 3.967 | 1 |
| 2024-03-04 | 4.230 | 4.230 | 4.230 | 4.230 | 3.967 | 1 |
| 2024-03-01 | 4.230 | 4.230 | 4.230 | 4.230 | 3.967 | 1 |
| 2024-02-29 | 4.220 | 4.220 | 4.220 | 4.220 | 3.957 | 6 |
| 2024-02-28 | 4.230 | 4.230 | 4.220 | 4.220 | 3.957 | 131 |
| 2024-02-27 | 4.230 | 4.230 | 4.220 | 4.220 | 3.957 | 131 |
| 2024-02-26 | 4.270 | 4.270 | 4.220 | 4.220 | 3.957 | 331 |
| 2024-02-23 | 4.300 | 4.300 | 4.260 | 4.260 | 3.995 | 151 |
| 2024-02-22 | 4.350 | 4.350 | 4.300 | 4.300 | 4.032 | 361 |
| 2024-02-21 | 4.350 | 4.350 | 4.340 | 4.340 | 4.070 | 161 |
| 2024-02-20 | 4.440 | 4.440 | 4.340 | 4.340 | 4.070 | 161 |
| 2024-02-19 | 4.440 | 4.440 | 4.440 | 4.440 | 4.164 | 1 |
| 2024-02-16 | 4.440 | 4.440 | 4.440 | 4.440 | 4.164 | 1 |
| 2024-02-15 | 4.330 | 4.440 | 4.330 | 4.440 | 4.164 | 331 |
| 2024-02-14 | 4.330 | 4.330 | 4.320 | 4.320 | 4.051 | 161 |
| 2024-02-13 | 4.330 | 4.330 | 4.320 | 4.320 | 4.051 | 171 |
| 2024-02-12 | 4.330 | 4.330 | 4.320 | 4.320 | 4.051 | 171 |
| 2024-02-09 | 4.430 | 4.430 | 4.320 | 4.320 | 4.051 | 181 |
| 2024-02-08 | 4.520 | 4.520 | 4.360 | 4.440 | 4.164 | 932 |
| 2024-02-07 | 4.650 | 4.650 | 4.520 | 4.520 | 4.239 | 651 |
| 2024-02-06 | 5.260 | 5.480 | 4.620 | 4.620 | 4.333 | 5,840 |
| 2024-02-05 | 5.260 | 5.260 | 5.240 | 5.240 | 4.914 | 174 |
| 2024-02-02 | 5.260 | 5.260 | 5.260 | 5.260 | 4.933 | 1 |
| 2024-02-01 | 5.140 | 5.400 | 5.140 | 5.200 | 4.876 | 1,196 |
| 2024-01-31 | 5.120 | 5.140 | 5.120 | 5.140 | 4.820 | 251 |
| 2024-01-30 | 4.990 | 5.160 | 4.990 | 5.160 | 4.839 | 479 |
| 2024-01-29 | 4.990 | 4.990 | 4.990 | 4.990 | 4.679 | 1 |
| 2024-01-26 | 4.990 | 4.990 | 4.990 | 4.990 | 4.679 | 1 |
| 2024-01-25 | 5.100 | 5.100 | 4.940 | 4.940 | 4.633 | 743 |
| 2024-01-24 | 5.100 | 5.100 | 5.080 | 5.080 | 4.764 | 131 |
| 2024-01-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.783 | 1 |
| 2024-01-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.783 | 1 |
| 2024-01-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.783 | 1 |
| 2024-01-18 | 5.100 | 5.100 | 5.100 | 5.100 | 4.783 | 1 |
| 2024-01-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.783 | 1 |
| 2024-01-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.783 | 1 |
| 2024-01-15 | 5.100 | 5.100 | 5.080 | 5.080 | 4.764 | 42 |
| 2024-01-12 | 5.120 | 5.120 | 5.080 | 5.080 | 4.764 | 351 |
| 2024-01-11 | 5.220 | 5.220 | 5.100 | 5.100 | 4.783 | 361 |
| 2024-01-10 | 5.220 | 5.220 | 5.220 | 5.220 | 4.895 | 1 |
| 2024-01-09 | 5.140 | 5.240 | 5.120 | 5.240 | 4.914 | 111 |
| 2024-01-08 | 5.140 | 5.140 | 5.140 | 5.140 | 4.820 | 1 |
| 2024-01-05 | 5.180 | 5.180 | 5.120 | 5.120 | 4.801 | 141 |
| 2024-01-04 | 5.180 | 5.180 | 5.180 | 5.180 | 4.858 | 1 |
| 2024-01-03 | 5.180 | 5.180 | 5.180 | 5.180 | 4.858 | 1 |
| 2024-01-02 | 5.180 | 5.180 | 5.180 | 5.180 | 4.858 | 1 |
| 2023-12-29 | 5.180 | 5.180 | 5.180 | 5.180 | 4.858 | 1 |
| 2023-12-28 | 5.180 | 5.180 | 5.180 | 5.180 | 4.858 | 1 |
| 2023-12-27 | 5.180 | 5.180 | 5.180 | 5.180 | 4.858 | 1 |
| 2023-12-22 | 5.180 | 5.180 | 5.180 | 5.180 | 4.858 | 1 |
| 2023-12-21 | 5.160 | 5.200 | 5.160 | 5.200 | 4.876 | 7 |
| 2023-12-20 | 5.080 | 5.160 | 5.080 | 5.160 | 4.839 | 1,401 |
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.