Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	6.880	6.920	6.880	6.880	5.775	2,179
2023-06-26	6.820	6.820	6.800	6.800	5.708	1,882
2023-06-23	6.860	6.860	6.860	6.860	5.758	228
2023-06-22	6.910	6.910	6.890	6.890	5.783	1,188
2023-06-21	6.910	6.960	6.900	6.900	5.792	130
2023-06-20	6.890	6.890	6.890	6.890	5.783	1,354
2023-06-19	6.900	6.900	6.900	6.900	5.792	1,402
2023-06-16	6.890	6.890	6.840	6.840	5.741	794
2023-06-15	6.920	6.920	6.860	6.920	5.809	1,078
2023-06-14	6.900	6.910	6.900	6.910	5.800	1,506
2023-06-13	6.775	6.775	6.750	6.775	5.687	546
2023-06-12	6.765	6.765	6.765	6.765	5.678	0
2023-06-09	6.735	6.735	6.735	6.735	5.653	0
2023-06-08	6.725	6.725	6.725	6.725	5.645	0
2023-06-07	6.715	6.725	6.670	6.725	5.645	732
2023-06-06	6.675	6.675	6.675	6.675	5.603	0
2023-06-05	6.620	6.650	6.620	6.625	5.561	4,949
2023-06-02	6.590	6.623	6.590	6.590	5.532	53,380
2023-06-01	6.550	6.570	6.550	6.550	5.498	7,404
2023-05-31	6.610	6.610	6.430	6.430	5.397	34,369
2023-05-30	6.705	6.705	6.705	6.705	5.628	0
2023-05-26	6.725	6.725	6.725	6.725	5.645	0
2023-05-25	6.840	6.840	6.820	6.820	5.725	712
2023-05-24	6.850	6.850	6.850	6.850	5.750	0
2023-05-23	7.000	7.000	6.990	6.990	5.867	440
2023-05-22	6.950	6.980	6.950	6.950	5.834	530
2023-05-19	6.930	6.930	6.930	6.930	5.817	0
2023-05-18	6.920	6.930	6.920	6.920	5.809	450
2023-05-17	6.900	6.900	6.880	6.880	5.775	724
2023-05-16	6.920	6.920	6.920	6.920	5.809	0
2023-05-15	6.860	6.860	6.860	6.860	5.758	0
2023-05-12	7.180	7.210	7.180	7.210	5.775	64
2023-05-11	7.095	7.125	7.070	7.125	5.707	402
2023-05-10	7.120	7.120	7.050	7.085	5.675	4,963
2023-05-09	7.145	7.155	7.090	7.145	5.723	23,374
2023-05-05	7.005	7.005	7.005	7.005	5.611	0
2023-05-04	6.830	6.830	6.830	6.830	5.471	0
2023-05-03	7.075	7.075	7.075	7.075	5.667	0
2023-05-02	6.785	6.785	6.785	6.785	5.435	0
2023-04-28	7.025	7.025	7.025	7.025	5.627	0
2023-04-27	7.175	7.175	7.175	7.175	5.747	0
2023-04-26	7.125	7.125	7.125	7.125	5.707	0
2023-04-25	7.165	7.165	7.165	7.165	5.739	0
2023-04-24	7.200	7.270	7.200	7.270	5.823	2,125
2023-04-21	7.095	7.095	7.095	7.095	5.683	0
2023-04-20	7.095	7.095	7.095	7.095	5.683	0
2023-04-19	7.055	7.140	7.055	7.055	5.651	762
2023-04-18	7.040	7.070	7.040	7.065	5.659	932
2023-04-17	6.930	6.930	6.930	6.930	5.551	184
2023-04-14	6.890	6.970	6.890	6.970	5.583	600
2023-04-13	6.850	6.850	6.790	6.850	5.487	442
2023-04-12	6.850	6.870	6.850	6.870	5.503	4,786
2023-04-11	6.830	6.830	6.735	6.735	5.394	1,440
2023-04-06	6.765	6.765	6.765	6.765	5.419	1,494
2023-04-05	6.640	6.640	6.605	6.605	5.290	428
2023-04-04	6.735	6.735	6.680	6.735	5.394	3,781
2023-04-03	6.800	6.800	6.800	6.800	5.447	172
2023-03-31	6.830	6.880	6.830	6.880	5.511	7,206
2023-03-30	6.880	6.880	6.880	6.880	5.511	0
2023-03-29	6.820	6.820	6.820	6.820	5.463	0

← NewerPage 15 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.