Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	8.225	8.275	8.200	8.275	6.946	198
2023-12-12	8.305	8.315	8.260	8.315	6.979	506
2023-12-11	8.305	8.305	8.250	8.305	6.971	2,161
2023-12-08	8.215	8.215	8.215	8.215	6.896	0
2023-12-07	8.160	8.180	8.160	8.160	6.849	1,778
2023-12-06	8.120	8.120	8.120	8.120	6.816	0
2023-12-05	8.140	8.140	8.140	8.140	6.833	0
2023-12-04	8.130	8.130	8.110	8.130	6.824	247
2023-12-01	8.180	8.180	8.180	8.180	6.866	0
2023-11-30	8.140	8.180	8.140	8.180	6.866	116
2023-11-29	8.080	8.080	8.080	8.080	6.782	0
2023-11-28	8.050	8.070	8.020	8.050	6.757	17,181
2023-11-27	8.080	8.140	8.050	8.100	6.799	986
2023-11-24	8.070	8.090	8.070	8.090	6.791	438
2023-11-23	8.030	8.060	8.020	8.050	6.757	1,256
2023-11-22	8.090	8.090	8.040	8.090	6.791	2,483
2023-11-21	8.140	8.140	8.070	8.140	6.833	124
2023-11-20	8.120	8.160	8.070	8.070	6.774	2,052
2023-11-17	8.100	8.180	8.100	8.170	6.858	3,469
2023-11-16	8.130	8.200	8.100	8.150	6.841	1,263
2023-11-15	8.060	8.140	8.040	8.080	6.782	7,966
2023-11-14	8.030	8.070	8.030	8.060	6.765	737
2023-11-13	7.955	7.955	7.955	7.955	6.677	0
2023-11-10	7.825	7.825	7.825	7.825	6.568	0
2023-11-09	7.865	7.865	7.810	7.865	6.602	464
2023-11-08	7.875	7.880	7.670	7.855	6.593	1,057
2023-11-07	7.845	7.870	7.800	7.815	6.560	2,714
2023-11-06	7.790	7.810	7.790	7.805	6.551	1,517
2023-11-03	7.760	7.810	7.740	7.790	6.539	1,578
2023-11-02	7.760	7.790	7.720	7.760	6.514	1,127
2023-11-01	7.650	7.760	7.650	7.650	6.421	6,640
2023-10-31	7.565	7.630	7.565	7.565	6.350	190
2023-10-30	7.525	7.530	7.390	7.505	6.300	1,116
2023-10-27	7.465	7.480	7.465	7.465	6.266	986
2023-10-26	7.425	7.465	7.330	7.465	6.266	6,464
2023-10-25	7.435	7.435	7.435	7.435	6.241	0
2023-10-24	7.610	7.610	7.500	7.610	6.388	880
2023-10-23	7.650	7.650	7.650	7.650	6.421	0
2023-10-20	7.750	7.750	7.610	7.610	6.388	951
2023-10-19	7.835	7.835	7.740	7.835	6.577	2,191
2023-10-18	7.840	7.840	7.830	7.835	6.577	784
2023-10-17	7.975	7.975	7.975	7.975	6.694	0
2023-10-16	7.790	7.875	7.790	7.875	6.610	897
2023-10-13	7.740	7.740	7.680	7.740	6.497	589
2023-10-12	7.835	7.835	7.835	7.835	6.577	0
2023-10-11	7.790	7.790	7.790	7.790	6.539	0
2023-10-10	7.707	7.760	7.707	7.760	6.514	478
2023-10-09	7.600	7.600	7.600	7.600	6.379	0
2023-10-06	7.650	7.700	7.650	7.660	6.430	3,762
2023-10-05	7.535	7.535	7.530	7.535	6.325	352
2023-10-04	7.640	7.640	7.570	7.640	6.413	4,343
2023-10-03	7.670	7.670	7.670	7.670	6.438	0
2023-10-02	7.760	7.760	7.720	7.720	6.480	17
2023-09-29	7.815	7.910	7.800	7.855	6.593	2,126
2023-09-28	7.835	7.860	7.835	7.835	6.577	46
2023-09-27	7.620	7.660	7.620	7.660	6.430	401
2023-09-26	7.565	7.565	7.560	7.565	6.350	191
2023-09-25	7.895	7.985	7.870	7.985	6.702	3,717
2023-09-22	7.895	7.895	7.830	7.895	6.627	443
2023-09-21	7.920	7.945	7.920	7.945	6.669	197

← NewerPage 13 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.