Credito Emiliano S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 5.780 | 5.780 | 5.750 | 5.780 | 4.630 | 8,666 |
| 2022-10-05 | 5.830 | 5.830 | 5.770 | 5.805 | 4.650 | 825 |
| 2022-10-04 | 5.900 | 5.905 | 5.900 | 5.905 | 4.730 | 3,860 |
| 2022-10-03 | 5.780 | 5.780 | 5.700 | 5.770 | 4.622 | 1,404 |
| 2022-09-30 | 5.670 | 5.815 | 5.670 | 5.815 | 4.658 | 15,176 |
| 2022-09-29 | 5.610 | 5.610 | 5.570 | 5.610 | 4.493 | 74 |
| 2022-09-28 | 5.710 | 5.710 | 5.670 | 5.710 | 4.574 | 1,215 |
| 2022-09-27 | 5.790 | 5.790 | 5.760 | 5.760 | 4.614 | 50 |
| 2022-09-26 | 5.815 | 5.860 | 5.815 | 5.815 | 4.658 | 1,346 |
| 2022-09-23 | 5.855 | 5.855 | 5.810 | 5.855 | 4.690 | 2,216 |
| 2022-09-22 | 5.950 | 6.010 | 5.950 | 6.010 | 4.814 | 546 |
| 2022-09-21 | 5.975 | 5.975 | 5.969 | 5.975 | 4.786 | 585 |
| 2022-09-20 | 6.030 | 6.030 | 5.970 | 6.030 | 4.830 | 1,607 |
| 2022-09-16 | 5.940 | 5.940 | 5.895 | 5.895 | 4.722 | 5,784 |
| 2022-09-15 | 5.985 | 6.010 | 5.950 | 6.010 | 4.814 | 596 |
| 2022-09-14 | 5.970 | 5.970 | 5.925 | 5.925 | 4.746 | 848 |
| 2022-09-13 | 6.030 | 6.070 | 6.010 | 6.030 | 4.830 | 12,053 |
| 2022-09-12 | 5.970 | 6.050 | 5.970 | 6.050 | 4.846 | 1,116 |
| 2022-09-09 | 5.790 | 5.790 | 5.790 | 5.790 | 4.638 | 0 |
| 2022-09-08 | 5.770 | 5.780 | 5.750 | 5.750 | 4.606 | 2,339 |
| 2022-09-07 | 5.720 | 5.720 | 5.720 | 5.720 | 4.582 | 2,344 |
| 2022-09-06 | 5.805 | 5.805 | 5.805 | 5.805 | 4.650 | 0 |
| 2022-09-05 | 5.760 | 5.770 | 5.730 | 5.730 | 4.590 | 1,548 |
| 2022-09-02 | 5.760 | 5.835 | 5.730 | 5.835 | 4.674 | 634 |
| 2022-09-01 | 5.730 | 5.730 | 5.690 | 5.730 | 4.590 | 5,150 |
| 2022-08-31 | 5.760 | 5.780 | 5.760 | 5.760 | 4.614 | 8,661 |
| 2022-08-30 | 5.730 | 5.730 | 5.730 | 5.730 | 4.590 | 0 |
| 2022-08-26 | 5.740 | 5.740 | 5.720 | 5.720 | 4.582 | 2,181 |
| 2022-08-25 | 5.720 | 5.720 | 5.720 | 5.720 | 4.582 | 0 |
| 2022-08-24 | 5.760 | 5.760 | 5.760 | 5.760 | 4.614 | 0 |
| 2022-08-23 | 5.740 | 5.740 | 5.740 | 5.740 | 4.598 | 0 |
| 2022-08-22 | 5.730 | 5.750 | 5.710 | 5.720 | 4.582 | 9,834 |
| 2022-08-19 | 5.730 | 5.730 | 5.700 | 5.730 | 4.590 | 2,049 |
| 2022-08-18 | 5.760 | 5.760 | 5.730 | 5.730 | 4.590 | 42 |
| 2022-08-17 | 5.825 | 5.825 | 5.825 | 5.825 | 4.666 | 0 |
| 2022-08-16 | 5.865 | 5.870 | 5.865 | 5.865 | 4.698 | 150 |
| 2022-08-15 | 5.845 | 5.845 | 5.845 | 5.845 | 4.682 | 0 |
| 2022-08-12 | 5.845 | 5.845 | 5.845 | 5.845 | 4.682 | 0 |
| 2022-08-11 | 5.815 | 5.825 | 5.810 | 5.825 | 4.666 | 1,072 |
| 2022-08-10 | 5.760 | 5.805 | 5.760 | 5.805 | 4.650 | 1,621 |
| 2022-08-09 | 5.780 | 5.780 | 5.710 | 5.710 | 4.574 | 2,897 |
| 2022-08-08 | 5.770 | 5.770 | 5.750 | 5.760 | 4.614 | 156 |
| 2022-08-05 | 5.710 | 5.825 | 5.710 | 5.825 | 4.666 | 396 |
| 2022-08-04 | 5.670 | 5.690 | 5.620 | 5.620 | 4.501 | 4,870 |
| 2022-08-03 | 5.600 | 5.600 | 5.600 | 5.600 | 4.485 | 0 |
| 2022-08-02 | 5.545 | 5.545 | 5.540 | 5.545 | 4.441 | 3,021 |
| 2022-08-01 | 5.550 | 5.585 | 5.550 | 5.585 | 4.473 | 44 |
| 2022-07-29 | 5.400 | 5.520 | 5.400 | 5.505 | 4.409 | 1,272 |
| 2022-07-28 | 5.350 | 5.350 | 5.350 | 5.350 | 4.285 | 0 |
| 2022-07-27 | 5.300 | 5.310 | 5.250 | 5.310 | 4.253 | 1,994 |
| 2022-07-26 | 5.330 | 5.330 | 5.280 | 5.280 | 4.229 | 1,726 |
| 2022-07-25 | 5.350 | 5.360 | 5.350 | 5.360 | 4.293 | 6,948 |
| 2022-07-22 | 5.480 | 5.480 | 5.330 | 5.360 | 4.293 | 10,992 |
| 2022-07-21 | 5.350 | 5.480 | 5.350 | 5.445 | 4.361 | 26,258 |
| 2022-07-20 | 5.505 | 5.560 | 5.480 | 5.485 | 4.393 | 8,506 |
| 2022-07-19 | 5.444 | 5.525 | 5.444 | 5.525 | 4.425 | 1,110 |
| 2022-07-18 | 5.350 | 5.350 | 5.348 | 5.350 | 4.285 | 1,019 |
| 2022-07-15 | 5.262 | 5.280 | 5.262 | 5.280 | 4.229 | 1,254 |
| 2022-07-14 | 5.145 | 5.145 | 5.145 | 5.145 | 4.121 | 0 |
| 2022-07-13 | 5.240 | 5.240 | 5.199 | 5.220 | 4.181 | 2,798 |
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.