Credito Emiliano S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 9.525 | 9.525 | 9.420 | 9.525 | 8.364 | 638 |
| 2024-06-06 | 9.545 | 9.585 | 9.430 | 9.585 | 8.417 | 779 |
| 2024-06-05 | 9.505 | 9.505 | 9.505 | 9.505 | 8.346 | 0 |
| 2024-06-04 | 9.600 | 9.600 | 9.400 | 9.415 | 8.267 | 858 |
| 2024-06-03 | 9.610 | 9.690 | 9.610 | 9.690 | 8.509 | 1,163 |
| 2024-05-31 | 9.640 | 9.660 | 9.550 | 9.660 | 8.482 | 1,670 |
| 2024-05-30 | 9.640 | 9.680 | 9.640 | 9.640 | 8.465 | 868 |
| 2024-05-29 | 9.720 | 9.720 | 9.660 | 9.720 | 8.535 | 527 |
| 2024-05-28 | 9.840 | 9.840 | 9.700 | 9.840 | 8.641 | 3,167 |
| 2024-05-24 | 9.630 | 9.630 | 9.490 | 9.630 | 8.456 | 405 |
| 2024-05-23 | 9.750 | 9.750 | 9.620 | 9.690 | 8.509 | 1,309 |
| 2024-05-22 | 9.710 | 9.800 | 9.710 | 9.765 | 8.575 | 947 |
| 2024-05-21 | 9.800 | 9.800 | 9.730 | 9.765 | 8.575 | 2,581 |
| 2024-05-20 | 9.890 | 9.990 | 9.890 | 9.980 | 8.763 | 4,317 |
| 2024-05-17 | 9.820 | 9.930 | 9.800 | 9.800 | 8.605 | 203 |
| 2024-05-16 | 9.760 | 9.890 | 9.760 | 9.835 | 8.636 | 58 |
| 2024-05-15 | 9.800 | 9.800 | 9.710 | 9.800 | 8.605 | 1,003 |
| 2024-05-14 | 9.820 | 9.900 | 9.720 | 9.900 | 8.693 | 3,093 |
| 2024-05-13 | 9.740 | 9.840 | 9.740 | 9.840 | 8.641 | 332 |
| 2024-05-10 | 10.205 | 10.280 | 10.205 | 10.205 | 8.566 | 16 |
| 2024-05-09 | 10.190 | 10.200 | 10.020 | 10.070 | 8.453 | 1,788 |
| 2024-05-08 | 10.155 | 10.197 | 10.060 | 10.190 | 8.553 | 43,193 |
| 2024-05-07 | 9.980 | 10.110 | 9.980 | 10.110 | 8.486 | 68 |
| 2024-05-03 | 9.835 | 9.835 | 9.835 | 9.835 | 8.255 | 0 |
| 2024-05-02 | 9.900 | 10.020 | 9.890 | 10.015 | 8.406 | 750 |
| 2024-05-01 | 9.900 | 9.900 | 9.900 | 9.900 | 8.310 | 0 |
| 2024-04-30 | 9.900 | 9.930 | 9.900 | 9.900 | 8.310 | 1,203 |
| 2024-04-29 | 9.750 | 9.890 | 9.750 | 9.765 | 8.197 | 315 |
| 2024-04-26 | 9.740 | 9.740 | 9.740 | 9.740 | 8.176 | 0 |
| 2024-04-25 | 9.550 | 9.630 | 9.550 | 9.585 | 8.045 | 405 |
| 2024-04-24 | 9.610 | 9.610 | 9.547 | 9.610 | 8.066 | 920 |
| 2024-04-23 | 9.510 | 9.620 | 9.510 | 9.620 | 8.075 | 442 |
| 2024-04-22 | 9.390 | 9.440 | 9.390 | 9.390 | 7.882 | 1,924 |
| 2024-04-19 | 9.310 | 9.310 | 9.230 | 9.230 | 7.747 | 107 |
| 2024-04-18 | 9.200 | 9.210 | 9.200 | 9.200 | 7.722 | 5 |
| 2024-04-17 | 9.145 | 9.210 | 9.145 | 9.145 | 7.676 | 1,769 |
| 2024-04-16 | 9.145 | 9.145 | 9.060 | 9.145 | 7.676 | 64 |
| 2024-04-15 | 9.290 | 9.310 | 9.290 | 9.310 | 7.815 | 1 |
| 2024-04-12 | 9.320 | 9.370 | 9.320 | 9.320 | 7.823 | 204 |
| 2024-04-11 | 9.390 | 9.450 | 9.270 | 9.270 | 7.781 | 6,168 |
| 2024-04-10 | 9.470 | 9.485 | 9.470 | 9.485 | 7.962 | 49 |
| 2024-04-09 | 9.445 | 9.445 | 9.340 | 9.445 | 7.928 | 9 |
| 2024-04-08 | 9.445 | 9.445 | 9.410 | 9.445 | 7.928 | 49 |
| 2024-04-05 | 9.390 | 9.410 | 9.330 | 9.405 | 7.894 | 555 |
| 2024-04-04 | 9.445 | 9.445 | 9.380 | 9.445 | 7.928 | 2,484 |
| 2024-04-03 | 9.380 | 9.380 | 9.380 | 9.380 | 7.873 | 0 |
| 2024-04-02 | 9.350 | 9.350 | 9.350 | 9.350 | 7.848 | 0 |
| 2024-03-28 | 9.320 | 9.320 | 9.270 | 9.320 | 7.823 | 999 |
| 2024-03-27 | 9.425 | 9.425 | 9.425 | 9.425 | 7.911 | 0 |
| 2024-03-26 | 9.360 | 9.410 | 9.360 | 9.405 | 7.894 | 114 |
| 2024-03-25 | 9.330 | 9.330 | 9.330 | 9.330 | 7.831 | 0 |
| 2024-03-22 | 9.380 | 9.380 | 9.380 | 9.380 | 7.873 | 0 |
| 2024-03-21 | 9.330 | 9.350 | 9.330 | 9.330 | 7.831 | 2 |
| 2024-03-20 | 9.240 | 9.240 | 9.240 | 9.240 | 7.756 | 0 |
| 2024-03-19 | 9.280 | 9.380 | 9.280 | 9.290 | 7.798 | 5,918 |
| 2024-03-18 | 9.270 | 9.340 | 9.270 | 9.330 | 7.831 | 26 |
| 2024-03-15 | 8.900 | 9.145 | 8.810 | 9.145 | 7.676 | 2,999 |
| 2024-03-14 | 8.900 | 8.900 | 8.790 | 8.900 | 7.470 | 103 |
| 2024-03-13 | 8.950 | 9.090 | 8.910 | 8.970 | 7.529 | 371 |
| 2024-03-12 | 8.880 | 8.980 | 8.810 | 8.870 | 7.445 | 219 |
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.