Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 5.540 | 5.540 | 5.540 | 5.540 | 5.195 | 1 |
| 2023-09-25 | 5.580 | 5.580 | 5.580 | 5.580 | 5.233 | 16 |
| 2023-09-22 | 5.600 | 5.600 | 5.400 | 5.400 | 5.064 | 621 |
| 2023-09-21 | 5.500 | 5.600 | 5.480 | 5.600 | 5.252 | 193 |
| 2023-09-20 | 5.700 | 5.700 | 5.480 | 5.480 | 5.139 | 1,111 |
| 2023-09-19 | 5.700 | 5.720 | 5.560 | 5.720 | 5.364 | 471 |
| 2023-09-18 | 5.640 | 5.720 | 5.640 | 5.720 | 5.364 | 177 |
| 2023-09-15 | 5.820 | 5.820 | 5.680 | 5.700 | 5.345 | 1,001 |
| 2023-09-14 | 5.800 | 5.860 | 5.740 | 5.860 | 5.495 | 893 |
| 2023-09-13 | 5.940 | 5.960 | 5.720 | 5.720 | 5.364 | 1,002 |
| 2023-09-12 | 6.020 | 6.020 | 5.860 | 6.020 | 5.645 | 629 |
| 2023-09-11 | 5.980 | 6.060 | 5.980 | 6.060 | 5.683 | 582 |
| 2023-09-08 | 5.920 | 5.920 | 5.920 | 5.920 | 5.552 | 1 |
| 2023-09-07 | 5.980 | 5.980 | 5.900 | 5.900 | 5.533 | 493 |
| 2023-09-06 | 6.000 | 6.080 | 5.940 | 5.980 | 5.608 | 1,483 |
| 2023-09-05 | 5.720 | 6.120 | 5.700 | 6.120 | 5.739 | 1,468 |
| 2023-09-04 | 5.820 | 5.820 | 5.640 | 5.640 | 5.289 | 997 |
| 2023-09-01 | 5.960 | 5.960 | 5.740 | 5.820 | 5.458 | 1,811 |
| 2023-08-31 | 5.820 | 5.980 | 5.820 | 5.980 | 5.608 | 429 |
| 2023-08-30 | 5.960 | 5.960 | 5.700 | 5.740 | 5.383 | 3,591 |
| 2023-08-29 | 5.820 | 5.940 | 5.740 | 5.780 | 5.420 | 3,571 |
| 2023-08-28 | 5.700 | 5.920 | 5.640 | 5.700 | 5.345 | 4,842 |
| 2023-08-25 | 5.840 | 5.840 | 5.740 | 5.740 | 5.383 | 151 |
| 2023-08-24 | 5.840 | 5.840 | 5.840 | 5.840 | 5.477 | 1 |
| 2023-08-23 | 5.840 | 5.860 | 5.840 | 5.860 | 5.495 | 6 |
| 2023-08-22 | 5.840 | 5.840 | 5.840 | 5.840 | 5.477 | 1 |
| 2023-08-21 | 5.840 | 5.840 | 5.840 | 5.840 | 5.477 | 1 |
| 2023-08-18 | 5.840 | 5.840 | 5.840 | 5.840 | 5.477 | 1 |
| 2023-08-17 | 5.840 | 5.840 | 5.840 | 5.840 | 5.477 | 1 |
| 2023-08-16 | 5.780 | 5.880 | 5.720 | 5.880 | 5.514 | 194 |
| 2023-08-15 | 5.800 | 5.800 | 5.780 | 5.780 | 5.420 | 161 |
| 2023-08-14 | 5.900 | 5.900 | 5.800 | 5.800 | 5.439 | 361 |
| 2023-08-11 | 5.740 | 6.000 | 5.740 | 5.800 | 5.439 | 1,526 |
| 2023-08-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.345 | 1 |
| 2023-08-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.345 | 1 |
| 2023-08-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.345 | 1 |
| 2023-08-07 | 5.680 | 5.700 | 5.680 | 5.700 | 5.345 | 1,349 |
| 2023-08-04 | 5.760 | 5.760 | 5.700 | 5.700 | 5.345 | 281 |
| 2023-08-03 | 5.740 | 5.740 | 5.740 | 5.740 | 5.383 | 1 |
| 2023-08-02 | 5.760 | 5.760 | 5.740 | 5.740 | 5.383 | 111 |
| 2023-08-01 | 5.760 | 5.760 | 5.760 | 5.760 | 5.402 | 1 |
| 2023-07-31 | 5.740 | 5.740 | 5.740 | 5.740 | 5.383 | 1 |
| 2023-07-28 | 5.740 | 5.740 | 5.740 | 5.740 | 5.383 | 1 |
| 2023-07-27 | 5.740 | 5.740 | 5.740 | 5.740 | 5.383 | 1 |
| 2023-07-26 | 5.740 | 5.740 | 5.740 | 5.740 | 5.383 | 1 |
| 2023-07-25 | 5.740 | 5.740 | 5.740 | 5.740 | 5.383 | 1 |
| 2023-07-24 | 5.760 | 5.760 | 5.740 | 5.740 | 5.383 | 121 |
| 2023-07-21 | 5.840 | 5.840 | 5.760 | 5.760 | 5.402 | 931 |
| 2023-07-20 | 5.840 | 5.840 | 5.820 | 5.820 | 5.458 | 51 |
| 2023-07-19 | 5.840 | 5.840 | 5.840 | 5.840 | 5.477 | 1 |
| 2023-07-18 | 5.840 | 5.840 | 5.840 | 5.840 | 5.477 | 1 |
| 2023-07-17 | 5.840 | 5.840 | 5.840 | 5.840 | 5.477 | 1 |
| 2023-07-14 | 5.840 | 5.840 | 5.840 | 5.840 | 5.477 | 1 |
| 2023-07-13 | 5.840 | 5.940 | 5.820 | 5.840 | 5.477 | 114 |
| 2023-07-12 | 5.920 | 5.920 | 5.820 | 5.820 | 5.458 | 126 |
| 2023-07-11 | 5.920 | 5.920 | 5.920 | 5.920 | 5.552 | 1 |
| 2023-07-10 | 5.920 | 5.920 | 5.920 | 5.920 | 5.552 | 1 |
| 2023-07-07 | 5.920 | 5.920 | 5.920 | 5.920 | 5.552 | 1 |
| 2023-07-06 | 5.920 | 5.920 | 5.920 | 5.920 | 5.552 | 1 |
| 2023-07-05 | 5.920 | 5.920 | 5.920 | 5.920 | 5.552 | 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.