Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.598 | 1 |
| 2024-11-27 | 3.800 | 3.800 | 3.740 | 3.740 | 3.588 | 391 |
| 2024-11-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.646 | 1 |
| 2024-11-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.646 | 1 |
| 2024-11-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.646 | 1 |
| 2024-11-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.646 | 1 |
| 2024-11-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.646 | 1 |
| 2024-11-19 | 3.850 | 3.850 | 3.800 | 3.800 | 3.646 | 401 |
| 2024-11-18 | 3.920 | 3.920 | 3.780 | 3.780 | 3.627 | 629 |
| 2024-11-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.761 | 1 |
| 2024-11-14 | 3.970 | 3.970 | 3.920 | 3.920 | 3.761 | 471 |
| 2024-11-13 | 3.970 | 3.970 | 3.970 | 3.970 | 3.809 | 1 |
| 2024-11-12 | 4.030 | 4.030 | 3.960 | 3.960 | 3.800 | 4 |
| 2024-11-11 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2024-11-08 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2024-11-07 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2024-11-06 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2024-11-05 | 4.030 | 4.030 | 4.030 | 4.030 | 3.867 | 1 |
| 2024-11-04 | 4.040 | 4.040 | 4.040 | 4.040 | 3.876 | 1 |
| 2024-11-01 | 4.260 | 4.260 | 4.100 | 4.100 | 3.934 | 485 |
| 2024-10-31 | 4.220 | 4.220 | 4.220 | 4.220 | 4.049 | 1 |
| 2024-10-30 | 4.220 | 4.220 | 4.220 | 4.220 | 4.049 | 1 |
| 2024-10-29 | 4.220 | 4.220 | 4.220 | 4.220 | 4.049 | 1 |
| 2024-10-28 | 4.220 | 4.220 | 4.220 | 4.220 | 4.049 | 1 |
| 2024-10-25 | 4.220 | 4.220 | 4.220 | 4.220 | 4.049 | 1 |
| 2024-10-24 | 4.220 | 4.220 | 4.220 | 4.220 | 4.049 | 1 |
| 2024-10-23 | 4.210 | 4.220 | 4.210 | 4.220 | 4.049 | 371 |
| 2024-10-22 | 4.160 | 4.220 | 4.160 | 4.220 | 4.049 | 370 |
| 2024-10-21 | 4.160 | 4.160 | 4.160 | 4.160 | 3.991 | 1 |
| 2024-10-18 | 4.160 | 4.160 | 4.160 | 4.160 | 3.991 | 1 |
| 2024-10-17 | 4.160 | 4.160 | 4.160 | 4.160 | 3.991 | 1 |
| 2024-10-16 | 4.160 | 4.160 | 4.160 | 4.160 | 3.991 | 1 |
| 2024-10-15 | 4.160 | 4.160 | 4.160 | 4.160 | 3.991 | 1 |
| 2024-10-14 | 4.160 | 4.160 | 4.160 | 4.160 | 3.991 | 1 |
| 2024-10-11 | 4.210 | 4.210 | 4.160 | 4.160 | 3.991 | 441 |
| 2024-10-10 | 4.230 | 4.230 | 4.180 | 4.180 | 4.011 | 476 |
| 2024-10-09 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-10-08 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-10-07 | 4.230 | 4.230 | 4.220 | 4.220 | 4.049 | 978 |
| 2024-10-04 | 4.230 | 4.230 | 4.220 | 4.220 | 4.049 | 11 |
| 2024-10-03 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-10-02 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-10-01 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-09-30 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-09-27 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-09-26 | 4.230 | 4.230 | 4.230 | 4.230 | 4.059 | 1 |
| 2024-09-25 | 4.340 | 4.340 | 4.220 | 4.220 | 4.049 | 5 |
| 2024-09-24 | 4.330 | 4.330 | 4.330 | 4.330 | 4.155 | 1 |
| 2024-09-23 | 4.330 | 4.330 | 4.330 | 4.330 | 4.155 | 1 |
| 2024-09-20 | 4.330 | 4.330 | 4.330 | 4.330 | 4.155 | 1 |
| 2024-09-19 | 4.280 | 4.360 | 4.280 | 4.360 | 4.183 | 413 |
| 2024-09-18 | 4.280 | 4.280 | 4.280 | 4.280 | 4.107 | 370 |
| 2024-09-17 | 4.110 | 4.260 | 4.110 | 4.260 | 4.087 | 1,501 |
| 2024-09-16 | 4.110 | 4.110 | 4.110 | 4.110 | 3.943 | 1 |
| 2024-09-13 | 4.010 | 4.120 | 4.010 | 4.120 | 3.953 | 11 |
| 2024-09-12 | 4.010 | 4.010 | 4.010 | 4.010 | 3.847 | 1 |
| 2024-09-11 | 4.100 | 4.100 | 3.980 | 3.980 | 3.819 | 251 |
| 2024-09-10 | 4.100 | 4.100 | 4.100 | 4.100 | 3.934 | 1 |
| 2024-09-09 | 3.990 | 4.100 | 3.990 | 4.100 | 3.934 | 401 |
| 2024-09-06 | 3.990 | 3.990 | 3.990 | 3.990 | 3.828 | 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.