Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	6.720	6.755	6.720	6.755	5.411	10,816
2022-12-30	6.775	6.775	6.650	6.775	5.427	196
2022-12-29	6.755	6.800	6.735	6.735	5.394	1,466
2022-12-28	6.830	6.830	6.760	6.830	5.471	2,708
2022-12-23	6.820	6.850	6.820	6.850	5.487	3,822
2022-12-22	6.880	6.887	6.880	6.880	5.511	1,407
2022-12-21	6.780	6.850	6.780	6.850	5.487	248
2022-12-20	6.725	6.750	6.695	6.695	5.362	140
2022-12-19	6.720	6.760	6.720	6.725	5.386	1,342
2022-12-16	6.705	6.750	6.705	6.705	5.370	1,636
2022-12-15	6.735	6.750	6.635	6.635	5.314	13,859
2022-12-14	6.735	6.735	6.710	6.735	5.394	264
2022-12-13	6.715	6.730	6.715	6.715	5.378	1,032
2022-12-12	6.650	6.700	6.650	6.665	5.338	672
2022-12-09	6.635	6.690	6.625	6.625	5.306	3,695
2022-12-08	6.615	6.615	6.615	6.615	5.298	0
2022-12-07	6.670	6.670	6.650	6.665	5.338	450
2022-12-06	6.725	6.725	6.725	6.725	5.386	0
2022-12-05	6.625	6.650	6.615	6.615	5.298	782
2022-12-02	6.635	6.635	6.635	6.635	5.314	0
2022-12-01	6.700	6.700	6.650	6.655	5.330	2,284
2022-11-30	6.690	6.705	6.690	6.705	5.370	748
2022-11-29	6.615	6.640	6.520	6.605	5.290	6,385
2022-11-28	6.605	6.605	6.605	6.605	5.290	0
2022-11-25	6.570	6.570	6.570	6.570	5.262	0
2022-11-24	6.750	6.750	6.570	6.645	5.322	5,073
2022-11-23	6.675	6.730	6.675	6.675	5.346	20,050
2022-11-22	6.590	6.600	6.590	6.590	5.278	558
2022-11-21	6.530	6.530	6.530	6.530	5.230	0
2022-11-18	6.493	6.530	6.493	6.530	5.230	503
2022-11-17	6.400	6.420	6.370	6.420	5.142	1,438
2022-11-16	6.410	6.420	6.410	6.420	5.142	720
2022-11-15	6.410	6.410	6.410	6.410	5.134	1,464
2022-11-14	6.400	6.420	6.380	6.420	5.142	982
2022-11-11	6.385	6.385	6.385	6.385	5.114	0
2022-11-10	6.330	6.340	6.330	6.335	5.074	730
2022-11-09	6.280	6.280	6.255	6.255	5.010	114
2022-11-08	6.350	6.350	6.310	6.345	5.082	17,457
2022-11-07	6.275	6.330	6.275	6.275	5.026	410
2022-11-04	6.170	6.250	6.170	6.215	4.978	18,732
2022-11-03	6.160	6.160	6.160	6.160	4.934	1,318
2022-11-02	6.050	6.050	6.050	6.050	4.846	9,314
2022-11-01	6.050	6.050	6.050	6.050	4.846	4,418
2022-10-31	6.000	6.000	6.000	6.000	4.806	16,511
2022-10-28	5.965	5.965	5.965	5.965	4.778	2,971
2022-10-27	5.915	5.915	5.915	5.915	4.738	3,029
2022-10-26	5.955	5.955	5.955	5.955	4.770	3,894
2022-10-25	5.905	5.905	5.905	5.905	4.730	160
2022-10-24	5.885	5.910	5.885	5.885	4.714	250
2022-10-21	5.805	5.805	5.805	5.805	4.650	500
2022-10-20	5.805	5.805	5.805	5.805	4.650	8,270
2022-10-19	5.825	5.825	5.825	5.825	4.666	2,506
2022-10-18	5.805	5.805	5.805	5.805	4.650	910
2022-10-17	5.700	5.730	5.700	5.730	4.590	662
2022-10-14	5.710	5.710	5.710	5.710	4.574	2,536
2022-10-13	5.660	5.660	5.660	5.660	4.533	0
2022-10-12	5.560	5.560	5.480	5.525	4.425	1,582
2022-10-11	5.550	5.550	5.490	5.495	4.401	4,144
2022-10-10	5.630	5.630	5.630	5.630	4.509	0
2022-10-07	5.700	5.740	5.640	5.640	4.517	1,074

← NewerPage 17 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.