Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	6.615	6.641	6.610	6.625	5.306	2,625
2023-03-27	6.540	6.770	6.540	6.570	5.262	2,234
2023-03-24	6.670	6.670	6.550	6.590	5.278	1,352
2023-03-23	6.750	6.820	6.750	6.820	5.463	1,542
2023-03-22	7.060	7.060	6.890	6.940	5.559	1,134
2023-03-21	7.020	7.080	7.020	7.055	5.651	3,500
2023-03-20	6.700	6.880	6.700	6.860	5.495	440
2023-03-17	6.910	7.000	6.660	6.685	5.354	6,250
2023-03-16	6.850	6.850	6.770	6.785	5.435	3,548
2023-03-15	7.270	7.270	6.890	7.270	5.823	5,865
2023-03-14	7.260	7.320	7.190	7.320	5.863	42,236
2023-03-13	7.300	7.300	7.260	7.300	5.847	3,616
2023-03-10	7.840	7.840	7.790	7.790	6.240	68
2023-03-09	8.050	8.050	8.030	8.050	6.448	3,087
2023-03-08	8.160	8.160	8.130	8.130	6.512	40
2023-03-07	8.205	8.225	8.150	8.225	6.588	142
2023-03-06	8.160	8.210	8.140	8.190	6.560	650
2023-03-03	8.160	8.190	8.140	8.140	6.520	1,082
2023-03-02	8.205	8.210	8.150	8.150	6.528	1,299
2023-03-01	8.160	8.210	8.160	8.160	6.536	900
2023-02-28	8.150	8.180	8.110	8.110	6.496	1,650
2023-02-27	8.130	8.210	8.130	8.130	6.512	1,321
2023-02-24	7.985	8.070	7.985	7.985	6.396	5,432
2023-02-23	7.985	7.985	7.985	7.985	6.396	0
2023-02-22	7.910	7.910	7.900	7.905	6.332	11,477
2023-02-21	8.160	8.210	8.080	8.090	6.480	598
2023-02-20	8.255	8.255	8.170	8.255	6.612	50
2023-02-17	8.265	8.265	8.265	8.265	6.620	0
2023-02-16	8.060	8.070	7.960	8.070	6.464	2,614
2023-02-15	8.140	8.140	8.010	8.080	6.472	1,211
2023-02-14	8.190	8.190	8.190	8.190	6.560	0
2023-02-13	8.050	8.110	8.050	8.110	6.496	1,638
2023-02-10	7.950	7.950	7.895	7.895	6.324	586
2023-02-09	7.940	8.000	7.940	8.000	6.408	700
2023-02-08	7.970	7.970	7.860	7.935	6.356	9,190
2023-02-07	7.935	8.020	7.850	8.010	6.416	2,333
2023-02-06	7.910	8.010	7.910	8.010	6.416	4,743
2023-02-03	7.870	7.915	7.870	7.915	6.340	410
2023-02-02	7.865	7.865	7.850	7.865	6.300	95
2023-02-01	7.940	7.980	7.940	7.945	6.364	728
2023-01-31	7.770	7.830	7.760	7.770	6.223	1,674
2023-01-30	7.790	7.790	7.740	7.770	6.223	3,808
2023-01-27	7.835	7.835	7.835	7.835	6.276	0
2023-01-26	7.640	7.640	7.610	7.640	6.119	696
2023-01-25	7.760	7.780	7.750	7.780	6.231	7,076
2023-01-24	7.650	7.750	7.590	7.660	6.135	6,009
2023-01-23	7.420	7.640	7.420	7.620	6.103	192
2023-01-20	7.290	7.370	7.290	7.350	5.887	4,336
2023-01-19	7.025	7.025	6.990	7.025	5.627	446
2023-01-18	7.060	7.060	7.055	7.055	5.651	432
2023-01-17	7.055	7.110	7.055	7.055	5.651	600
2023-01-16	7.105	7.135	7.060	7.135	5.715	1,454
2023-01-13	7.120	7.120	7.085	7.085	5.675	270
2023-01-12	7.075	7.130	7.075	7.075	5.667	4,664
2023-01-11	7.115	7.115	7.040	7.115	5.699	2,882
2023-01-10	7.045	7.110	7.045	7.045	5.643	373
2023-01-09	7.090	7.150	7.090	7.095	5.683	4,756
2023-01-06	7.050	7.065	7.050	7.065	5.659	500
2023-01-05	6.890	6.960	6.890	6.930	5.551	1,873
2023-01-04	6.810	6.850	6.810	6.850	5.487	2,826

← NewerPage 16 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.