Credito Emiliano S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 8.900 | 8.900 | 8.820 | 8.860 | 7.437 | 693 |
| 2024-03-08 | 9.055 | 9.055 | 9.055 | 9.055 | 7.601 | 0 |
| 2024-03-07 | 9.070 | 9.125 | 9.070 | 9.125 | 7.659 | 842 |
| 2024-03-06 | 9.045 | 9.090 | 9.025 | 9.025 | 7.575 | 204 |
| 2024-03-05 | 9.035 | 9.060 | 9.025 | 9.025 | 7.575 | 3 |
| 2024-03-04 | 8.970 | 8.980 | 8.970 | 8.980 | 7.538 | 3 |
| 2024-03-01 | 8.930 | 8.930 | 8.890 | 8.930 | 7.496 | 49 |
| 2024-02-29 | 8.950 | 9.000 | 8.857 | 8.970 | 7.529 | 36,109 |
| 2024-02-28 | 8.960 | 9.020 | 8.930 | 8.930 | 7.496 | 9 |
| 2024-02-27 | 9.075 | 9.200 | 9.035 | 9.035 | 7.584 | 4 |
| 2024-02-26 | 9.050 | 9.125 | 9.050 | 9.125 | 7.659 | 965 |
| 2024-02-23 | 8.840 | 8.840 | 8.840 | 8.840 | 7.420 | 0 |
| 2024-02-22 | 8.755 | 8.755 | 8.755 | 8.755 | 7.349 | 0 |
| 2024-02-21 | 8.640 | 8.665 | 8.640 | 8.665 | 7.273 | 3 |
| 2024-02-20 | 8.605 | 8.605 | 8.605 | 8.605 | 7.223 | 0 |
| 2024-02-19 | 8.685 | 8.685 | 8.600 | 8.685 | 7.290 | 108 |
| 2024-02-16 | 8.705 | 8.705 | 8.705 | 8.705 | 7.307 | 0 |
| 2024-02-15 | 8.980 | 9.000 | 8.710 | 8.745 | 7.340 | 37 |
| 2024-02-14 | 8.970 | 8.970 | 8.870 | 8.870 | 7.445 | 3,446 |
| 2024-02-13 | 8.960 | 8.980 | 8.960 | 8.960 | 7.521 | 31 |
| 2024-02-12 | 8.830 | 9.055 | 8.830 | 9.055 | 7.601 | 32,425 |
| 2024-02-09 | 8.610 | 8.755 | 8.610 | 8.755 | 7.349 | 1,232 |
| 2024-02-08 | 8.580 | 8.580 | 8.470 | 8.480 | 7.118 | 2,864 |
| 2024-02-07 | 8.605 | 8.670 | 8.500 | 8.520 | 7.152 | 2,126 |
| 2024-02-06 | 8.645 | 8.645 | 8.645 | 8.645 | 7.256 | 0 |
| 2024-02-05 | 8.605 | 8.605 | 8.605 | 8.605 | 7.223 | 0 |
| 2024-02-02 | 8.350 | 8.350 | 8.275 | 8.275 | 6.946 | 439 |
| 2024-02-01 | 8.375 | 8.375 | 8.375 | 8.375 | 7.030 | 0 |
| 2024-01-31 | 8.450 | 8.450 | 8.430 | 8.450 | 7.093 | 7,018 |
| 2024-01-30 | 8.380 | 8.440 | 8.380 | 8.400 | 7.051 | 111 |
| 2024-01-29 | 8.590 | 8.590 | 8.355 | 8.355 | 7.013 | 3 |
| 2024-01-26 | 8.635 | 8.640 | 8.610 | 8.625 | 7.240 | 594 |
| 2024-01-25 | 8.625 | 8.650 | 8.570 | 8.570 | 7.193 | 2,233 |
| 2024-01-24 | 8.490 | 8.540 | 8.490 | 8.490 | 7.126 | 502 |
| 2024-01-23 | 8.490 | 8.490 | 8.440 | 8.440 | 7.084 | 561 |
| 2024-01-22 | 8.390 | 8.460 | 8.390 | 8.460 | 7.101 | 285 |
| 2024-01-19 | 8.350 | 8.410 | 8.350 | 8.410 | 7.059 | 888 |
| 2024-01-18 | 8.295 | 8.335 | 8.290 | 8.335 | 6.996 | 787 |
| 2024-01-17 | 8.190 | 8.270 | 8.180 | 8.180 | 6.866 | 384 |
| 2024-01-16 | 8.200 | 8.200 | 8.140 | 8.140 | 6.833 | 86 |
| 2024-01-15 | 8.270 | 8.270 | 8.245 | 8.245 | 6.921 | 339 |
| 2024-01-12 | 8.295 | 8.330 | 8.250 | 8.315 | 6.979 | 343 |
| 2024-01-11 | 8.345 | 8.345 | 8.270 | 8.345 | 7.005 | 66 |
| 2024-01-10 | 8.255 | 8.320 | 8.240 | 8.275 | 6.946 | 2,127 |
| 2024-01-09 | 8.295 | 8.295 | 8.260 | 8.295 | 6.963 | 240 |
| 2024-01-08 | 8.330 | 8.420 | 8.330 | 8.410 | 7.059 | 434 |
| 2024-01-05 | 8.300 | 8.420 | 8.300 | 8.385 | 7.038 | 9,475 |
| 2024-01-04 | 8.140 | 8.280 | 8.140 | 8.170 | 6.858 | 504 |
| 2024-01-03 | 8.150 | 8.150 | 8.120 | 8.150 | 6.841 | 58 |
| 2024-01-02 | 8.120 | 8.150 | 8.120 | 8.120 | 6.816 | 147 |
| 2023-12-29 | 8.010 | 8.040 | 8.000 | 8.000 | 6.715 | 3 |
| 2023-12-28 | 8.020 | 8.060 | 7.990 | 8.060 | 6.765 | 1,936 |
| 2023-12-27 | 8.000 | 8.000 | 8.000 | 8.000 | 6.715 | 0 |
| 2023-12-22 | 7.990 | 7.990 | 7.985 | 7.985 | 6.702 | 57 |
| 2023-12-21 | 8.000 | 8.000 | 7.990 | 8.000 | 6.715 | 12 |
| 2023-12-20 | 7.950 | 8.010 | 7.950 | 7.975 | 6.694 | 2,477 |
| 2023-12-19 | 7.885 | 7.940 | 7.875 | 7.875 | 6.610 | 2,031 |
| 2023-12-18 | 7.970 | 7.970 | 7.930 | 7.935 | 6.660 | 1,619 |
| 2023-12-15 | 7.970 | 7.970 | 7.905 | 7.905 | 6.635 | 10 |
| 2023-12-14 | 8.020 | 8.020 | 7.955 | 7.955 | 6.677 | 68 |
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.