Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	7.925	7.963	7.905	7.905	6.635	223
2023-09-19	7.835	7.940	7.835	7.835	6.577	132
2023-09-18	7.780	7.780	7.780	7.780	6.530	0
2023-09-15	7.670	7.680	7.670	7.680	6.446	1,420
2023-09-14	7.680	7.690	7.610	7.610	6.388	600
2023-09-13	7.640	7.670	7.640	7.660	6.430	439
2023-09-12	7.630	7.630	7.630	7.630	6.404	0
2023-09-11	7.660	7.680	7.660	7.680	6.446	761
2023-09-08	7.575	7.590	7.575	7.575	6.358	318
2023-09-07	7.515	7.520	7.495	7.495	6.291	187
2023-09-06	7.640	7.670	7.515	7.515	6.308	157
2023-09-05	7.710	7.710	7.650	7.710	6.472	359
2023-09-04	7.750	7.750	7.730	7.750	6.505	79
2023-09-01	7.710	7.750	7.700	7.750	6.505	1,758
2023-08-31	7.760	7.760	7.760	7.760	6.514	147
2023-08-30	7.770	7.770	7.770	7.770	6.522	0
2023-08-29	7.640	7.750	7.640	7.640	6.413	1,262
2023-08-25	7.575	7.630	7.570	7.630	6.404	4,199
2023-08-24	7.600	7.630	7.600	7.630	6.404	405
2023-08-23	7.585	7.585	7.585	7.585	6.367	0
2023-08-22	7.525	7.525	7.525	7.525	6.316	0
2023-08-21	7.455	7.455	7.455	7.455	6.258	0
2023-08-18	7.420	7.420	7.405	7.405	6.216	101
2023-08-17	7.495	7.495	7.470	7.495	6.291	185
2023-08-16	7.620	7.630	7.620	7.630	6.404	3,040
2023-08-15	7.555	7.555	7.555	7.555	6.342	0
2023-08-14	7.555	7.555	7.555	7.555	6.342	0
2023-08-11	7.420	7.445	7.420	7.445	6.249	10,584
2023-08-10	7.370	7.380	7.370	7.370	6.186	13,402
2023-08-09	7.290	7.340	7.290	7.340	6.161	9,328
2023-08-08	7.190	7.190	6.990	7.025	5.897	6,912
2023-08-07	7.650	7.660	7.620	7.620	6.396	2,677
2023-08-04	7.565	7.590	7.565	7.565	6.350	668
2023-08-03	7.530	7.530	7.450	7.505	6.300	952
2023-08-02	7.600	7.600	7.570	7.600	6.379	695
2023-08-01	7.720	7.720	7.700	7.720	6.480	2,828
2023-07-31	7.740	7.830	7.740	7.740	6.497	6,459
2023-07-28	7.700	7.740	7.700	7.700	6.463	103
2023-07-27	7.670	7.680	7.640	7.680	6.446	998
2023-07-26	7.650	7.670	7.650	7.650	6.421	74
2023-07-25	7.610	7.610	7.610	7.610	6.388	0
2023-07-24	7.545	7.545	7.545	7.545	6.333	0
2023-07-21	7.630	7.630	7.590	7.630	6.404	272
2023-07-20	7.640	7.680	7.640	7.640	6.413	136
2023-07-19	7.660	7.670	7.590	7.670	6.438	1,578
2023-07-18	7.585	7.640	7.555	7.555	6.342	408
2023-07-17	7.570	7.620	7.570	7.620	6.396	34
2023-07-14	7.515	7.515	7.515	7.515	6.308	0
2023-07-13	7.270	7.270	7.270	7.270	6.102	0
2023-07-12	7.270	7.320	7.270	7.320	6.144	3,550
2023-07-11	7.230	7.230	7.230	7.230	6.069	0
2023-07-10	7.200	7.230	7.200	7.200	6.044	250
2023-07-07	7.155	7.155	7.155	7.155	6.006	0
2023-07-06	7.165	7.165	7.165	7.165	6.014	0
2023-07-05	7.210	7.270	7.180	7.270	6.102	5,972
2023-07-04	7.280	7.300	7.220	7.230	6.069	2,550
2023-07-03	7.200	7.240	7.200	7.200	6.044	12,372
2023-06-30	7.200	7.200	7.160	7.200	6.044	897
2023-06-29	7.185	7.190	7.185	7.185	6.031	1,410
2023-06-28	7.120	7.145	7.120	7.145	5.997	1,712

← NewerPage 14 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.