Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 5.380 | 5.420 | 5.380 | 5.420 | 5.005 | 620 |
| 2023-04-05 | 5.400 | 5.400 | 5.280 | 5.280 | 4.876 | 431 |
| 2023-04-04 | 5.280 | 5.400 | 5.280 | 5.400 | 4.987 | 451 |
| 2023-04-03 | 5.280 | 5.280 | 5.280 | 5.280 | 4.876 | 1 |
| 2023-03-31 | 5.340 | 5.340 | 5.200 | 5.200 | 4.802 | 759 |
| 2023-03-30 | 5.110 | 5.340 | 5.110 | 5.340 | 4.931 | 1,131 |
| 2023-03-29 | 4.995 | 5.110 | 4.995 | 5.110 | 4.719 | 205 |
| 2023-03-28 | 4.995 | 4.995 | 4.995 | 4.995 | 4.613 | 1 |
| 2023-03-27 | 4.995 | 5.000 | 4.990 | 4.990 | 4.608 | 11 |
| 2023-03-24 | 5.180 | 5.180 | 4.970 | 4.970 | 4.590 | 830 |
| 2023-03-23 | 5.320 | 5.320 | 5.120 | 5.120 | 4.728 | 651 |
| 2023-03-22 | 5.320 | 5.320 | 5.320 | 5.320 | 4.913 | 1 |
| 2023-03-21 | 5.320 | 5.320 | 5.320 | 5.320 | 4.913 | 1 |
| 2023-03-20 | 5.320 | 5.320 | 5.320 | 5.320 | 4.913 | 1 |
| 2023-03-17 | 5.320 | 5.320 | 5.320 | 5.320 | 4.913 | 1 |
| 2023-03-16 | 5.260 | 5.320 | 5.260 | 5.320 | 4.913 | 141 |
| 2023-03-15 | 5.270 | 5.270 | 5.260 | 5.260 | 4.857 | 481 |
| 2023-03-14 | 5.270 | 5.270 | 5.270 | 5.270 | 4.867 | 1 |
| 2023-03-13 | 5.260 | 5.260 | 5.260 | 5.260 | 4.857 | 47 |
| 2023-03-10 | 5.370 | 5.370 | 5.240 | 5.240 | 4.839 | 211 |
| 2023-03-09 | 5.370 | 5.370 | 5.370 | 5.370 | 4.959 | 1 |
| 2023-03-08 | 5.410 | 5.410 | 5.360 | 5.360 | 4.950 | 15 |
| 2023-03-07 | 5.460 | 5.470 | 5.410 | 5.410 | 4.996 | 1,401 |
| 2023-03-06 | 5.500 | 5.500 | 5.470 | 5.470 | 5.051 | 217 |
| 2023-03-03 | 5.300 | 5.470 | 5.300 | 5.470 | 5.051 | 781 |
| 2023-03-02 | 5.320 | 5.380 | 5.300 | 5.300 | 4.894 | 901 |
| 2023-03-01 | 5.310 | 5.320 | 5.310 | 5.320 | 4.913 | 331 |
| 2023-02-28 | 5.200 | 5.310 | 5.200 | 5.310 | 4.904 | 2 |
| 2023-02-27 | 5.310 | 5.310 | 5.120 | 5.120 | 4.728 | 771 |
| 2023-02-24 | 5.320 | 5.320 | 5.290 | 5.290 | 4.885 | 445 |
| 2023-02-23 | 5.300 | 5.440 | 5.290 | 5.290 | 4.885 | 577 |
| 2023-02-22 | 5.310 | 5.310 | 5.280 | 5.280 | 4.876 | 338 |
| 2023-02-21 | 5.450 | 5.510 | 5.310 | 5.310 | 4.904 | 2,041 |
| 2023-02-20 | 5.300 | 5.420 | 5.300 | 5.420 | 5.005 | 208 |
| 2023-02-17 | 5.310 | 5.310 | 5.300 | 5.300 | 4.894 | 21 |
| 2023-02-16 | 5.410 | 5.410 | 5.310 | 5.310 | 4.904 | 251 |
| 2023-02-15 | 5.410 | 5.410 | 5.410 | 5.410 | 4.996 | 1 |
| 2023-02-14 | 5.410 | 5.410 | 5.410 | 5.410 | 4.996 | 1 |
| 2023-02-13 | 5.340 | 5.410 | 5.340 | 5.410 | 4.996 | 271 |
| 2023-02-10 | 5.510 | 5.510 | 5.340 | 5.340 | 4.931 | 681 |
| 2023-02-09 | 5.160 | 5.540 | 5.160 | 5.540 | 5.116 | 1,291 |
| 2023-02-08 | 5.160 | 5.160 | 5.160 | 5.160 | 4.765 | 1 |
| 2023-02-07 | 5.230 | 5.340 | 5.160 | 5.160 | 4.765 | 881 |
| 2023-02-06 | 5.220 | 5.220 | 5.220 | 5.220 | 4.821 | 191 |
| 2023-02-03 | 5.260 | 5.260 | 5.240 | 5.240 | 4.839 | 281 |
| 2023-02-02 | 5.270 | 5.270 | 5.260 | 5.260 | 4.857 | 291 |
| 2023-02-01 | 5.270 | 5.270 | 5.270 | 5.270 | 4.867 | 1 |
| 2023-01-31 | 5.270 | 5.390 | 5.240 | 5.240 | 4.839 | 505 |
| 2023-01-30 | 5.270 | 5.270 | 5.270 | 5.270 | 4.867 | 1 |
| 2023-01-27 | 5.300 | 5.300 | 5.270 | 5.270 | 4.867 | 290 |
| 2023-01-26 | 5.300 | 5.300 | 5.290 | 5.290 | 4.885 | 41 |
| 2023-01-25 | 5.310 | 5.310 | 5.280 | 5.280 | 4.876 | 268 |
| 2023-01-24 | 5.420 | 5.420 | 5.310 | 5.310 | 4.904 | 271 |
| 2023-01-23 | 5.420 | 5.430 | 5.420 | 5.430 | 5.014 | 12 |
| 2023-01-20 | 5.420 | 5.430 | 5.420 | 5.430 | 5.014 | 5 |
| 2023-01-19 | 5.420 | 5.420 | 5.420 | 5.420 | 5.005 | 1 |
| 2023-01-18 | 5.330 | 5.430 | 5.330 | 5.430 | 5.014 | 419 |
| 2023-01-17 | 5.470 | 5.470 | 5.310 | 5.320 | 4.913 | 453 |
| 2023-01-16 | 5.560 | 5.570 | 5.430 | 5.430 | 5.014 | 601 |
| 2023-01-13 | 5.270 | 5.600 | 5.250 | 5.600 | 5.171 | 1,870 |
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.