Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 5.350 | 5.350 | 5.270 | 5.270 | 4.867 | 461 |
| 2023-01-11 | 5.350 | 5.350 | 5.350 | 5.350 | 4.941 | 93 |
| 2023-01-10 | 5.460 | 5.460 | 5.400 | 5.400 | 4.987 | 1,157 |
| 2023-01-09 | 5.540 | 5.540 | 5.450 | 5.450 | 5.033 | 1,001 |
| 2023-01-06 | 5.540 | 5.540 | 5.540 | 5.540 | 5.116 | 1 |
| 2023-01-05 | 5.540 | 5.540 | 5.540 | 5.540 | 5.116 | 1 |
| 2023-01-04 | 5.630 | 5.630 | 5.540 | 5.540 | 5.116 | 598 |
| 2023-01-03 | 5.520 | 5.630 | 5.520 | 5.630 | 5.199 | 191 |
| 2023-01-02 | 5.630 | 5.630 | 5.500 | 5.500 | 5.079 | 361 |
| 2022-12-30 | 5.580 | 5.640 | 5.580 | 5.640 | 5.208 | 21 |
| 2022-12-29 | 5.580 | 5.580 | 5.580 | 5.580 | 5.153 | 1 |
| 2022-12-28 | 5.580 | 5.580 | 5.580 | 5.580 | 5.153 | 1 |
| 2022-12-27 | 5.580 | 5.580 | 5.580 | 5.580 | 5.153 | 1 |
| 2022-12-23 | 5.580 | 5.580 | 5.580 | 5.580 | 5.153 | 1 |
| 2022-12-22 | 5.590 | 5.590 | 5.590 | 5.590 | 5.162 | 6 |
| 2022-12-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.079 | 1 |
| 2022-12-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.079 | 1 |
| 2022-12-19 | 5.510 | 5.620 | 5.500 | 5.500 | 5.079 | 361 |
| 2022-12-16 | 5.660 | 5.660 | 5.440 | 5.440 | 5.024 | 631 |
| 2022-12-15 | 5.440 | 5.700 | 5.440 | 5.690 | 5.255 | 2,074 |
| 2022-12-14 | 5.350 | 5.350 | 5.350 | 5.350 | 4.941 | 1 |
| 2022-12-13 | 5.350 | 5.350 | 5.350 | 5.350 | 4.941 | 1 |
| 2022-12-12 | 5.350 | 5.350 | 5.350 | 5.350 | 4.941 | 1 |
| 2022-12-09 | 5.350 | 5.350 | 5.350 | 5.350 | 4.941 | 1 |
| 2022-12-08 | 5.350 | 5.350 | 5.350 | 5.350 | 4.941 | 1 |
| 2022-12-07 | 5.350 | 5.350 | 5.350 | 5.350 | 4.941 | 1 |
| 2022-12-06 | 5.350 | 5.350 | 5.350 | 5.350 | 4.941 | 1 |
| 2022-12-05 | 5.460 | 5.470 | 5.350 | 5.350 | 4.941 | 271 |
| 2022-12-02 | 5.410 | 5.500 | 5.380 | 5.500 | 5.079 | 263 |
| 2022-12-01 | 5.400 | 5.410 | 5.400 | 5.410 | 4.996 | 181 |
| 2022-11-30 | 5.370 | 5.410 | 5.370 | 5.410 | 4.996 | 11 |
| 2022-11-29 | 5.370 | 5.370 | 5.370 | 5.370 | 4.959 | 1 |
| 2022-11-28 | 5.370 | 5.370 | 5.370 | 5.370 | 4.959 | 11 |
| 2022-11-25 | 5.310 | 5.350 | 5.310 | 5.350 | 4.941 | 11 |
| 2022-11-24 | 5.060 | 5.310 | 5.060 | 5.310 | 4.904 | 489 |
| 2022-11-23 | 4.860 | 5.060 | 4.860 | 5.060 | 4.673 | 431 |
| 2022-11-22 | 4.860 | 4.860 | 4.860 | 4.860 | 4.488 | 1 |
| 2022-11-21 | 4.860 | 4.860 | 4.860 | 4.860 | 4.488 | 1 |
| 2022-11-18 | 4.860 | 4.860 | 4.860 | 4.860 | 4.488 | 1 |
| 2022-11-17 | 4.860 | 4.860 | 4.860 | 4.860 | 4.488 | 1 |
| 2022-11-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.488 | 1 |
| 2022-11-15 | 4.860 | 4.860 | 4.860 | 4.860 | 4.488 | 1 |
| 2022-11-14 | 4.770 | 4.860 | 4.770 | 4.860 | 4.488 | 201 |
| 2022-11-11 | 4.675 | 4.770 | 4.670 | 4.770 | 4.405 | 300 |
| 2022-11-10 | 4.675 | 4.675 | 4.670 | 4.670 | 4.313 | 6 |
| 2022-11-09 | 4.675 | 4.675 | 4.675 | 4.675 | 4.317 | 1 |
| 2022-11-08 | 4.765 | 4.765 | 4.670 | 4.670 | 4.313 | 541 |
| 2022-11-07 | 4.765 | 4.765 | 4.765 | 4.765 | 4.400 | 1 |
| 2022-11-04 | 4.765 | 4.765 | 4.765 | 4.765 | 4.400 | 1 |
| 2022-11-03 | 4.765 | 4.765 | 4.765 | 4.765 | 4.400 | 1 |
| 2022-11-02 | 4.730 | 4.730 | 4.730 | 4.730 | 4.368 | 1 |
| 2022-11-01 | 4.770 | 4.770 | 4.730 | 4.730 | 4.368 | 281 |
| 2022-10-31 | 4.770 | 4.770 | 4.770 | 4.770 | 4.405 | 1 |
| 2022-10-28 | 4.770 | 4.770 | 4.770 | 4.770 | 4.405 | 1 |
| 2022-10-27 | 4.770 | 4.770 | 4.770 | 4.770 | 4.405 | 1 |
| 2022-10-26 | 4.770 | 4.770 | 4.770 | 4.770 | 4.405 | 1 |
| 2022-10-25 | 4.770 | 4.770 | 4.770 | 4.770 | 4.405 | 1 |
| 2022-10-24 | 4.775 | 4.870 | 4.770 | 4.770 | 4.405 | 331 |
| 2022-10-21 | 4.775 | 4.775 | 4.770 | 4.770 | 4.405 | 26 |
| 2022-10-20 | 4.870 | 4.870 | 4.770 | 4.770 | 4.405 | 27 |
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.