Credito Emiliano S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	10.260	10.320	10.260	10.310	9.053	480
2024-08-30	10.200	10.340	10.200	10.310	9.053	22
2024-08-29	10.060	10.180	10.060	10.155	8.917	14
2024-08-28	10.030	10.040	10.030	10.030	8.807	10
2024-08-27	9.995	10.000	9.970	9.995	8.777	4
2024-08-23	9.900	10.000	9.900	9.900	8.693	516
2024-08-22	9.940	9.940	9.880	9.940	8.728	810
2024-08-21	9.820	9.940	9.820	9.940	8.728	686
2024-08-20	9.915	9.915	9.870	9.915	8.706	18
2024-08-19	9.935	9.990	9.935	9.935	8.724	871
2024-08-16	9.780	9.870	9.780	9.855	8.654	836
2024-08-15	9.495	9.495	9.495	9.495	8.338	0
2024-08-14	9.570	9.660	9.570	9.585	8.417	423
2024-08-13	9.405	9.470	9.370	9.455	8.302	649
2024-08-12	9.330	9.440	9.330	9.330	8.193	266
2024-08-09	9.280	9.280	9.190	9.240	8.114	2,674
2024-08-08	9.180	9.180	9.060	9.105	7.995	47,565
2024-08-07	9.270	9.360	9.270	9.360	8.219	1
2024-08-06	9.240	9.330	8.960	9.075	7.969	6,179
2024-08-05	9.220	9.220	8.720	9.220	8.096	1,701
2024-08-02	9.550	9.550	9.220	9.340	8.201	4,072
2024-08-01	9.690	9.690	9.690	9.690	8.509	0
2024-07-31	10.190	10.220	10.100	10.115	8.882	3,079
2024-07-30	10.180	10.320	10.180	10.245	8.996	4
2024-07-29	10.050	10.080	9.950	10.050	8.825	378
2024-07-26	9.975	9.980	9.970	9.980	8.763	6
2024-07-25	9.955	9.955	9.950	9.955	8.741	9
2024-07-24	9.995	9.995	9.995	9.995	8.777	0
2024-07-23	9.980	9.980	9.980	9.980	8.763	0
2024-07-22	9.975	9.975	9.975	9.975	8.759	0
2024-07-19	9.875	9.980	9.875	9.875	8.671	522
2024-07-18	9.840	9.970	9.840	9.895	8.689	2,977
2024-07-17	9.720	9.760	9.720	9.720	8.535	47
2024-07-16	9.600	9.740	9.600	9.710	8.526	21
2024-07-15	9.560	9.560	9.475	9.475	8.320	524
2024-07-12	9.565	9.600	9.550	9.600	8.430	642
2024-07-11	9.580	9.580	9.500	9.515	8.355	173
2024-07-10	9.730	9.730	9.600	9.600	8.430	4
2024-07-09	9.585	9.585	9.585	9.585	8.417	0
2024-07-08	9.600	9.700	9.600	9.630	8.456	20,517
2024-07-05	9.505	9.505	9.505	9.505	8.346	0
2024-07-04	9.490	9.515	9.490	9.515	8.355	36
2024-07-03	9.405	9.405	9.405	9.405	8.259	0
2024-07-02	9.400	9.400	9.310	9.320	8.184	635
2024-07-01	9.480	9.525	9.480	9.525	8.364	1,501
2024-06-28	9.320	9.320	9.300	9.300	8.166	1,086
2024-06-27	9.440	9.440	9.290	9.405	8.259	3,339
2024-06-26	9.555	9.555	9.555	9.555	8.390	0
2024-06-25	9.585	9.610	9.570	9.600	8.430	12
2024-06-24	9.390	9.610	9.390	9.555	8.390	759
2024-06-21	9.260	9.260	9.260	9.260	8.131	0
2024-06-20	9.300	9.370	9.300	9.340	8.201	339
2024-06-19	9.280	9.280	9.230	9.270	8.140	1,390
2024-06-18	9.140	9.290	9.140	9.200	8.079	1,133
2024-06-17	9.010	9.125	9.010	9.125	8.013	94
2024-06-14	9.070	9.070	8.800	8.800	7.727	2,278
2024-06-13	9.220	9.220	9.180	9.220	8.096	438
2024-06-12	9.240	9.240	9.220	9.220	8.096	122
2024-06-11	9.320	9.320	9.150	9.210	8.087	547
2024-06-10	9.480	9.480	9.360	9.360	8.219	2,659

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.7500 EUR
2025-05-19	0.7500 EUR
2024-10-14	0.2000 EUR
2024-05-13	0.4500 EUR
2023-05-15	0.3300 EUR
2022-05-16	0.3000 EUR
2021-05-17	0.2000 EUR
2019-05-20	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.