Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 5.220 | 5.320 | 4.980 | 5.320 | 4.989 | 709 |
| 2023-12-18 | 5.260 | 5.260 | 5.220 | 5.220 | 4.895 | 331 |
| 2023-12-15 | 5.260 | 5.260 | 5.260 | 5.260 | 4.933 | 1 |
| 2023-12-14 | 5.260 | 5.260 | 5.220 | 5.220 | 4.895 | 195 |
| 2023-12-13 | 5.260 | 5.260 | 5.260 | 5.260 | 4.933 | 1 |
| 2023-12-12 | 5.260 | 5.260 | 5.260 | 5.260 | 4.933 | 1 |
| 2023-12-11 | 5.300 | 5.300 | 5.220 | 5.220 | 4.895 | 940 |
| 2023-12-08 | 5.320 | 5.320 | 5.320 | 5.320 | 4.989 | 1 |
| 2023-12-07 | 5.320 | 5.320 | 5.320 | 5.320 | 4.989 | 1 |
| 2023-12-06 | 5.360 | 5.360 | 5.320 | 5.320 | 4.989 | 401 |
| 2023-12-05 | 5.360 | 5.360 | 5.360 | 5.360 | 5.026 | 1 |
| 2023-12-04 | 5.440 | 5.440 | 5.320 | 5.320 | 4.989 | 301 |
| 2023-12-01 | 5.440 | 5.440 | 5.440 | 5.440 | 5.101 | 1 |
| 2023-11-30 | 5.440 | 5.440 | 5.440 | 5.440 | 5.101 | 1 |
| 2023-11-29 | 5.440 | 5.440 | 5.440 | 5.440 | 5.101 | 1 |
| 2023-11-28 | 5.440 | 5.440 | 5.440 | 5.440 | 5.101 | 1 |
| 2023-11-27 | 5.400 | 5.480 | 5.400 | 5.480 | 5.139 | 377 |
| 2023-11-24 | 5.320 | 5.420 | 5.320 | 5.420 | 5.083 | 350 |
| 2023-11-23 | 5.420 | 5.420 | 5.320 | 5.320 | 4.989 | 391 |
| 2023-11-22 | 5.400 | 5.420 | 5.400 | 5.420 | 5.083 | 381 |
| 2023-11-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.064 | 1 |
| 2023-11-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.064 | 1 |
| 2023-11-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.064 | 1 |
| 2023-11-16 | 5.500 | 5.500 | 5.440 | 5.440 | 5.101 | 274 |
| 2023-11-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.158 | 1 |
| 2023-11-14 | 5.180 | 5.500 | 5.180 | 5.500 | 5.158 | 1,681 |
| 2023-11-13 | 5.020 | 5.180 | 5.020 | 5.180 | 4.858 | 1,291 |
| 2023-11-10 | 5.020 | 5.020 | 5.020 | 5.020 | 4.708 | 1 |
| 2023-11-09 | 5.020 | 5.020 | 5.020 | 5.020 | 4.708 | 1 |
| 2023-11-08 | 5.020 | 5.020 | 5.020 | 5.020 | 4.708 | 1 |
| 2023-11-07 | 5.020 | 5.020 | 5.020 | 5.020 | 4.708 | 1 |
| 2023-11-06 | 5.260 | 5.260 | 4.980 | 4.980 | 4.670 | 881 |
| 2023-11-03 | 5.160 | 5.260 | 5.160 | 5.260 | 4.933 | 1,351 |
| 2023-11-02 | 5.160 | 5.160 | 5.160 | 5.160 | 4.839 | 1 |
| 2023-11-01 | 5.060 | 5.160 | 5.060 | 5.160 | 4.839 | 501 |
| 2023-10-31 | 5.060 | 5.060 | 5.060 | 5.060 | 4.745 | 1 |
| 2023-10-30 | 5.120 | 5.120 | 5.040 | 5.040 | 4.726 | 901 |
| 2023-10-27 | 5.060 | 5.060 | 5.040 | 5.040 | 4.726 | 69 |
| 2023-10-26 | 5.080 | 5.080 | 5.000 | 5.000 | 4.689 | 2,349 |
| 2023-10-25 | 5.020 | 5.300 | 5.020 | 5.080 | 4.764 | 1,633 |
| 2023-10-24 | 5.020 | 5.020 | 5.000 | 5.000 | 4.689 | 41 |
| 2023-10-23 | 5.040 | 5.040 | 4.980 | 5.000 | 4.689 | 1,803 |
| 2023-10-20 | 4.870 | 5.040 | 4.870 | 5.040 | 4.726 | 1,571 |
| 2023-10-19 | 4.870 | 4.870 | 4.870 | 4.870 | 4.567 | 1 |
| 2023-10-18 | 4.910 | 4.910 | 4.860 | 4.860 | 4.558 | 261 |
| 2023-10-17 | 5.020 | 5.020 | 4.900 | 4.900 | 4.595 | 171 |
| 2023-10-16 | 5.020 | 5.020 | 5.020 | 5.020 | 4.708 | 1 |
| 2023-10-13 | 5.020 | 5.020 | 5.020 | 5.020 | 4.708 | 1 |
| 2023-10-12 | 5.020 | 5.020 | 5.020 | 5.020 | 4.708 | 1 |
| 2023-10-11 | 5.020 | 5.020 | 5.020 | 5.020 | 4.708 | 1 |
| 2023-10-10 | 5.020 | 5.120 | 4.820 | 5.120 | 4.801 | 633 |
| 2023-10-09 | 5.040 | 5.040 | 5.040 | 5.040 | 4.726 | 1 |
| 2023-10-06 | 5.060 | 5.060 | 5.040 | 5.040 | 4.726 | 71 |
| 2023-10-05 | 5.040 | 5.040 | 5.040 | 5.040 | 4.726 | 16 |
| 2023-10-04 | 5.040 | 5.040 | 5.040 | 5.040 | 4.726 | 61 |
| 2023-10-03 | 5.220 | 5.220 | 5.000 | 5.000 | 4.689 | 616 |
| 2023-10-02 | 5.200 | 5.240 | 5.200 | 5.240 | 4.914 | 3 |
| 2023-09-29 | 5.220 | 5.220 | 5.200 | 5.200 | 4.876 | 241 |
| 2023-09-28 | 5.440 | 5.440 | 5.200 | 5.200 | 4.876 | 721 |
| 2023-09-27 | 5.540 | 5.540 | 5.400 | 5.400 | 5.064 | 429 |
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.