Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 5.920 | 5.920 | 5.920 | 5.920 | 5.552 | 1 |
| 2023-07-03 | 5.820 | 5.940 | 5.820 | 5.940 | 5.570 | 96 |
| 2023-06-30 | 5.880 | 5.900 | 5.880 | 5.880 | 5.514 | 104 |
| 2023-06-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.533 | 2 |
| 2023-06-28 | 5.880 | 5.900 | 5.880 | 5.900 | 5.533 | 86 |
| 2023-06-27 | 5.880 | 5.880 | 5.880 | 5.880 | 5.514 | 1 |
| 2023-06-26 | 5.880 | 5.880 | 5.880 | 5.880 | 5.514 | 1 |
| 2023-06-23 | 5.880 | 5.880 | 5.880 | 5.880 | 5.514 | 1 |
| 2023-06-22 | 5.880 | 5.880 | 5.880 | 5.880 | 5.514 | 1 |
| 2023-06-21 | 5.880 | 5.880 | 5.880 | 5.880 | 5.514 | 1 |
| 2023-06-20 | 5.880 | 5.880 | 5.880 | 5.880 | 5.514 | 1 |
| 2023-06-19 | 5.880 | 5.880 | 5.880 | 5.880 | 5.514 | 1 |
| 2023-06-16 | 5.820 | 5.900 | 5.820 | 5.900 | 5.533 | 3,865 |
| 2023-06-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.439 | 1 |
| 2023-06-14 | 5.780 | 5.780 | 5.780 | 5.780 | 5.420 | 301 |
| 2023-06-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.533 | 420 |
| 2023-06-12 | 5.780 | 5.900 | 5.780 | 5.900 | 5.533 | 4,418 |
| 2023-06-09 | 5.600 | 5.800 | 5.600 | 5.800 | 5.439 | 1,556 |
| 2023-06-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.533 | 1 |
| 2023-06-07 | 5.820 | 5.900 | 5.820 | 5.900 | 5.533 | 641 |
| 2023-06-06 | 5.820 | 5.820 | 5.800 | 5.800 | 5.439 | 11 |
| 2023-06-05 | 6.000 | 6.000 | 5.820 | 5.820 | 5.458 | 2,265 |
| 2023-06-02 | 6.200 | 6.340 | 5.940 | 6.000 | 5.627 | 2,549 |
| 2023-06-01 | 5.740 | 5.740 | 5.740 | 5.740 | 5.383 | 1 |
| 2023-05-31 | 5.920 | 5.920 | 5.620 | 5.620 | 5.270 | 681 |
| 2023-05-30 | 5.920 | 5.940 | 5.820 | 5.940 | 5.570 | 161 |
| 2023-05-29 | 5.860 | 5.960 | 5.800 | 5.960 | 5.589 | 352 |
| 2023-05-26 | 5.960 | 5.960 | 5.780 | 5.780 | 5.420 | 5,891 |
| 2023-05-25 | 6.080 | 6.080 | 5.940 | 5.940 | 5.570 | 2 |
| 2023-05-24 | 6.000 | 6.140 | 5.940 | 6.140 | 5.758 | 382 |
| 2023-05-23 | 6.000 | 6.060 | 5.980 | 5.980 | 5.608 | 215 |
| 2023-05-22 | 5.820 | 6.200 | 5.820 | 6.000 | 5.627 | 12,146 |
| 2023-05-19 | 5.820 | 5.820 | 5.820 | 5.820 | 5.458 | 1 |
| 2023-05-18 | 5.700 | 5.800 | 5.700 | 5.800 | 5.439 | 4,886 |
| 2023-05-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.345 | 1 |
| 2023-05-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.345 | 1 |
| 2023-05-15 | 5.960 | 5.960 | 5.680 | 5.680 | 5.327 | 1,060 |
| 2023-05-12 | 5.880 | 5.900 | 5.780 | 5.900 | 5.448 | 261 |
| 2023-05-11 | 5.880 | 5.880 | 5.880 | 5.880 | 5.430 | 1 |
| 2023-05-10 | 5.820 | 5.900 | 5.820 | 5.900 | 5.448 | 151 |
| 2023-05-09 | 5.820 | 5.820 | 5.820 | 5.820 | 5.375 | 1 |
| 2023-05-08 | 5.820 | 5.820 | 5.820 | 5.820 | 5.375 | 1 |
| 2023-05-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.356 | 1 |
| 2023-05-04 | 5.880 | 5.900 | 5.800 | 5.800 | 5.356 | 441 |
| 2023-05-03 | 5.800 | 5.900 | 5.800 | 5.900 | 5.448 | 516 |
| 2023-05-02 | 5.660 | 5.880 | 5.660 | 5.680 | 5.245 | 815 |
| 2023-04-28 | 5.520 | 5.660 | 5.520 | 5.660 | 5.227 | 541 |
| 2023-04-27 | 5.520 | 5.520 | 5.520 | 5.520 | 5.098 | 1 |
| 2023-04-26 | 5.620 | 5.680 | 5.520 | 5.520 | 5.098 | 771 |
| 2023-04-25 | 5.600 | 5.620 | 5.600 | 5.620 | 5.190 | 291 |
| 2023-04-24 | 5.580 | 5.600 | 5.560 | 5.600 | 5.171 | 785 |
| 2023-04-21 | 5.300 | 5.600 | 5.300 | 5.600 | 5.171 | 1,731 |
| 2023-04-20 | 5.300 | 5.300 | 5.300 | 5.300 | 4.894 | 1 |
| 2023-04-19 | 5.340 | 5.340 | 5.300 | 5.300 | 4.894 | 111 |
| 2023-04-18 | 5.340 | 5.340 | 5.340 | 5.340 | 4.931 | 1 |
| 2023-04-17 | 5.360 | 5.360 | 5.340 | 5.340 | 4.931 | 111 |
| 2023-04-14 | 5.360 | 5.360 | 5.360 | 5.360 | 4.950 | 1 |
| 2023-04-13 | 5.440 | 5.440 | 5.340 | 5.340 | 4.931 | 15 |
| 2023-04-12 | 5.440 | 5.440 | 5.440 | 5.440 | 5.024 | 1 |
| 2023-04-11 | 5.420 | 5.480 | 5.420 | 5.480 | 5.061 | 167 |
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.