Credito Emiliano S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 5.250 | 5.270 | 5.160 | 5.270 | 4.221 | 7,800 |
| 2022-07-11 | 5.330 | 5.450 | 5.330 | 5.380 | 4.309 | 15,890 |
| 2022-07-08 | 5.350 | 5.435 | 5.330 | 5.435 | 4.353 | 5,594 |
| 2022-07-07 | 5.300 | 5.340 | 5.300 | 5.340 | 4.277 | 5,064 |
| 2022-07-06 | 5.145 | 5.145 | 5.145 | 5.145 | 4.121 | 0 |
| 2022-07-05 | 5.150 | 5.150 | 5.078 | 5.078 | 4.067 | 4,002 |
| 2022-07-04 | 5.250 | 5.340 | 5.250 | 5.280 | 4.229 | 23,525 |
| 2022-07-01 | 5.290 | 5.290 | 5.190 | 5.200 | 4.165 | 4,628 |
| 2022-06-30 | 5.270 | 5.270 | 5.270 | 5.270 | 4.221 | 0 |
| 2022-06-29 | 5.480 | 5.480 | 5.455 | 5.455 | 4.369 | 3,864 |
| 2022-06-28 | 5.565 | 5.565 | 5.510 | 5.565 | 4.457 | 4,552 |
| 2022-06-27 | 5.545 | 5.545 | 5.530 | 5.545 | 4.441 | 2,438 |
| 2022-06-24 | 5.610 | 5.610 | 5.520 | 5.610 | 4.493 | 5,426 |
| 2022-06-23 | 5.630 | 5.630 | 5.515 | 5.515 | 4.417 | 2,458 |
| 2022-06-22 | 5.650 | 5.650 | 5.620 | 5.650 | 4.525 | 3,528 |
| 2022-06-21 | 5.680 | 5.680 | 5.680 | 5.680 | 4.549 | 0 |
| 2022-06-20 | 5.630 | 5.670 | 5.630 | 5.630 | 4.509 | 402 |
| 2022-06-17 | 5.565 | 5.610 | 5.540 | 5.610 | 4.493 | 1,816 |
| 2022-06-16 | 5.465 | 5.465 | 5.430 | 5.465 | 4.377 | 253 |
| 2022-06-15 | 5.560 | 5.620 | 5.560 | 5.620 | 4.501 | 36 |
| 2022-06-14 | 5.415 | 5.415 | 5.415 | 5.415 | 4.337 | 0 |
| 2022-06-13 | 5.420 | 5.420 | 5.300 | 5.300 | 4.245 | 2,246 |
| 2022-06-10 | 5.740 | 5.740 | 5.565 | 5.565 | 4.457 | 720 |
| 2022-06-09 | 5.835 | 5.835 | 5.835 | 5.835 | 4.674 | 0 |
| 2022-06-08 | 5.885 | 5.885 | 5.885 | 5.885 | 4.714 | 0 |
| 2022-06-07 | 5.935 | 5.935 | 5.920 | 5.935 | 4.754 | 314 |
| 2022-06-06 | 6.010 | 6.080 | 6.010 | 6.070 | 4.862 | 6,862 |
| 2022-06-01 | 6.130 | 6.160 | 6.130 | 6.160 | 4.934 | 1,524 |
| 2022-05-31 | 6.110 | 6.110 | 6.110 | 6.110 | 4.894 | 0 |
| 2022-05-30 | 6.205 | 6.205 | 6.205 | 6.205 | 4.970 | 0 |
| 2022-05-27 | 6.190 | 6.220 | 6.130 | 6.150 | 4.926 | 2,659 |
| 2022-05-26 | 6.225 | 6.225 | 6.225 | 6.225 | 4.986 | 0 |
| 2022-05-25 | 6.070 | 6.080 | 6.070 | 6.080 | 4.870 | 263 |
| 2022-05-24 | 5.990 | 6.000 | 5.990 | 6.000 | 4.806 | 3,982 |
| 2022-05-23 | 5.760 | 5.760 | 5.760 | 5.760 | 4.614 | 0 |
| 2022-05-20 | 5.660 | 5.750 | 5.660 | 5.660 | 4.533 | 914 |
| 2022-05-19 | 5.630 | 5.630 | 5.630 | 5.630 | 4.509 | 0 |
| 2022-05-18 | 5.780 | 5.780 | 5.780 | 5.780 | 4.630 | 0 |
| 2022-05-17 | 5.760 | 5.760 | 5.760 | 5.760 | 4.614 | 0 |
| 2022-05-16 | 5.740 | 5.750 | 5.660 | 5.720 | 4.582 | 14,751 |
| 2022-05-13 | 5.930 | 5.990 | 5.930 | 5.985 | 4.553 | 10,221 |
| 2022-05-12 | 5.840 | 5.885 | 5.840 | 5.885 | 4.477 | 83 |
| 2022-05-11 | 5.825 | 5.850 | 5.825 | 5.825 | 4.432 | 36 |
| 2022-05-10 | 5.730 | 5.790 | 5.730 | 5.760 | 4.382 | 389 |
| 2022-05-09 | 5.690 | 5.690 | 5.630 | 5.630 | 4.283 | 1,170 |
| 2022-05-06 | 5.825 | 5.825 | 5.750 | 5.825 | 4.432 | 6,468 |
| 2022-05-05 | 5.805 | 5.805 | 5.805 | 5.805 | 4.417 | 0 |
| 2022-05-04 | 5.825 | 5.825 | 5.790 | 5.825 | 4.432 | 190 |
| 2022-05-03 | 5.895 | 5.950 | 5.895 | 5.895 | 4.485 | 24,307 |
| 2022-04-29 | 5.860 | 5.860 | 5.845 | 5.845 | 4.447 | 168 |
| 2022-04-28 | 5.870 | 5.870 | 5.805 | 5.805 | 4.417 | 1,764 |
| 2022-04-27 | 5.835 | 5.835 | 5.835 | 5.835 | 4.439 | 0 |
| 2022-04-26 | 6.060 | 6.060 | 5.910 | 5.925 | 4.508 | 2,514 |
| 2022-04-25 | 6.130 | 6.130 | 6.095 | 6.130 | 4.664 | 228 |
| 2022-04-22 | 6.100 | 6.150 | 6.100 | 6.110 | 4.649 | 9,994 |
| 2022-04-21 | 6.170 | 6.180 | 6.170 | 6.170 | 4.694 | 200 |
| 2022-04-20 | 6.050 | 6.080 | 6.050 | 6.080 | 4.626 | 296 |
| 2022-04-19 | 5.875 | 5.875 | 5.790 | 5.875 | 4.470 | 4,501 |
| 2022-04-14 | 5.915 | 5.915 | 5.890 | 5.915 | 4.500 | 6,260 |
| 2022-04-13 | 5.900 | 5.900 | 5.890 | 5.895 | 4.485 | 4,214 |
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.