Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.860	18.860	18.860	18.860	18.860	0
2026-07-23	18.880	18.880	18.480	18.540	18.540	101
2026-07-22	18.810	18.970	18.810	18.810	18.810	1,960
2026-07-21	18.800	18.850	18.725	18.725	18.725	8,420
2026-07-20	18.770	18.970	18.770	18.940	18.940	14
2026-07-17	18.940	18.940	18.770	18.890	18.890	2,013
2026-07-16	19.055	19.090	19.055	19.055	19.055	146
2026-07-15	19.085	19.100	18.950	19.075	19.075	4,826
2026-07-14	19.130	19.130	19.130	19.130	19.130	28
2026-07-13	18.930	19.090	18.930	19.090	19.090	2,609
2026-07-10	18.615	18.710	18.615	18.615	18.615	55
2026-07-09	18.510	18.580	18.510	18.570	18.570	264
2026-07-08	17.825	18.130	17.810	17.955	17.955	1,355
2026-07-07	17.740	17.740	17.740	17.740	17.740	0
2026-07-06	17.600	17.710	17.600	17.600	17.600	329
2026-07-03	17.425	17.520	17.425	17.425	17.425	2
2026-07-02	17.220	17.420	17.220	17.220	17.220	2,841
2026-07-01	17.010	17.165	17.010	17.165	17.165	1,212
2026-06-30	16.920	16.990	16.920	16.920	16.920	323
2026-06-29	16.680	16.720	16.680	16.710	16.710	147
2026-06-26	16.800	16.800	16.800	16.800	16.800	0
2026-06-25	16.880	16.880	16.880	16.880	16.880	0
2026-06-24	17.010	17.010	16.850	16.930	16.930	1,260
2026-06-23	17.005	17.005	16.590	17.005	17.005	430
2026-06-22	16.800	16.830	16.800	16.800	16.800	158
2026-06-19	16.705	16.705	16.705	16.705	16.705	0
2026-06-18	16.720	16.845	16.720	16.840	16.840	5,032
2026-06-17	16.775	16.775	16.775	16.775	16.775	0
2026-06-16	16.605	16.730	16.520	16.615	16.615	122
2026-06-15	16.500	16.760	16.470	16.470	16.470	227
2026-06-12	15.700	16.380	15.700	16.170	16.170	1,791
2026-06-11	15.555	15.555	15.240	15.555	15.555	1,194
2026-06-10	15.650	15.680	15.390	15.475	15.475	23
2026-06-09	15.425	15.870	15.080	15.570	15.570	6,580
2026-06-08	15.095	15.300	14.970	15.300	15.300	10
2026-06-05	15.085	15.150	14.810	15.125	15.125	504
2026-06-04	15.135	15.135	14.740	15.135	15.135	18
2026-06-03	15.130	15.130	14.830	15.125	15.125	101
2026-06-02	15.390	15.390	15.200	15.220	15.220	144
2026-06-01	15.410	15.410	15.010	15.320	15.320	66
2026-05-29	15.290	15.660	14.960	15.405	15.405	32
2026-05-28	15.220	15.240	15.180	15.240	15.240	431
2026-05-27	15.360	15.410	15.250	15.405	15.405	3,488
2026-05-26	15.320	15.440	15.020	15.350	15.350	57
2026-05-22	15.080	15.500	15.080	15.085	15.085	36
2026-05-21	14.830	15.110	14.640	15.025	15.025	442
2026-05-20	14.850	15.135	14.850	15.135	15.135	0
2026-05-19	14.830	14.890	14.830	14.830	14.830	12
2026-05-18	14.990	14.990	14.700	14.990	14.990	998
2026-05-15	15.270	15.510	15.160	15.465	14.715	2,163
2026-05-14	15.640	15.650	15.290	15.610	14.853	1,431
2026-05-13	15.700	15.720	15.410	15.475	14.725	3,744
2026-05-12	15.630	15.810	15.320	15.780	15.015	18
2026-05-11	15.730	15.930	15.500	15.700	14.939	3,250
2026-05-08	15.700	15.700	15.330	15.640	14.882	802
2026-05-07	15.805	15.920	15.480	15.740	14.977	3,032
2026-05-06	15.145	15.800	15.090	15.770	15.005	20,883
2026-05-05	15.075	15.260	14.910	15.095	14.363	646
2026-05-01	14.940	14.940	14.940	14.940	14.216	0
2026-04-30	15.060	15.060	14.940	14.940	14.216	1,059

← NewerPage 2 of 5 · 253 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.