Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	5.975	5.975	5.920	5.975	4.546	98
2022-04-11	6.040	6.040	5.990	6.040	4.595	8,875
2022-04-08	6.020	6.050	6.020	6.020	4.580	64
2022-04-07	5.915	5.915	5.830	5.915	4.500	1,828
2022-04-06	5.910	5.910	5.845	5.845	4.447	41,550
2022-04-05	6.090	6.090	6.080	6.090	4.633	53,806
2022-04-04	6.040	6.040	6.040	6.040	4.595	0
2022-04-01	6.010	6.040	5.990	6.000	4.565	1,666
2022-03-31	5.990	5.990	5.975	5.975	4.546	150
2022-03-30	6.210	6.210	6.150	6.205	4.721	203
2022-03-29	6.160	6.265	6.160	6.265	4.767	373
2022-03-28	6.130	6.230	6.130	6.130	4.664	649
2022-03-25	6.170	6.170	6.020	6.110	4.649	12,486
2022-03-24	6.235	6.235	6.230	6.235	4.744	8,068
2022-03-23	6.230	6.230	6.180	6.180	4.702	7,017
2022-03-22	6.230	6.260	6.230	6.235	4.744	2,800
2022-03-21	6.215	6.240	6.140	6.205	4.721	6,872
2022-03-18	6.080	6.170	6.020	6.130	4.664	9,684
2022-03-17	6.180	6.190	5.980	5.985	4.553	21,697
2022-03-16	5.980	6.120	5.980	6.120	4.656	1,010
2022-03-15	5.845	5.845	5.680	5.845	4.447	2,268
2022-03-14	5.790	5.825	5.790	5.825	4.432	328
2022-03-11	5.660	5.720	5.660	5.720	4.352	882
2022-03-10	5.600	5.600	5.540	5.600	4.261	6,398
2022-03-09	5.603	5.805	5.603	5.805	4.417	51,394
2022-03-08	5.400	5.520	5.400	5.405	4.112	21,912
2022-03-07	5.405	5.490	5.240	5.380	4.093	9,845
2022-03-04	5.830	5.830	5.630	5.640	4.291	27,943
2022-03-03	6.020	6.020	6.020	6.020	4.580	0
2022-03-02	6.205	6.205	6.205	6.205	4.721	0
2022-03-01	6.110	6.110	6.110	6.110	4.649	0
2022-02-28	6.580	6.580	6.490	6.490	4.938	1,281
2022-02-25	6.720	6.735	6.720	6.735	5.124	762
2022-02-24	6.675	6.820	6.570	6.605	5.025	8,400
2022-02-23	7.055	7.055	7.055	7.055	5.368	0
2022-02-22	7.005	7.045	7.000	7.045	5.360	914
2022-02-21	7.240	7.310	7.160	7.175	5.459	31,964
2022-02-18	7.240	7.290	7.230	7.230	5.501	581
2022-02-17	7.250	7.260	7.240	7.240	5.508	4,732
2022-02-16	7.330	7.330	7.270	7.330	5.577	954
2022-02-15	7.455	7.470	7.455	7.455	5.672	275
2022-02-14	7.250	7.250	7.250	7.250	5.516	0
2022-02-11	7.240	7.260	7.150	7.210	5.485	70,320
2022-02-10	7.185	7.240	7.185	7.185	5.466	24,250
2022-02-09	6.990	7.070	6.990	7.025	5.345	1,444
2022-02-08	6.655	7.000	6.655	6.655	5.063	11,002
2022-02-07	6.285	6.420	6.280	6.400	4.869	6,556
2022-02-04	6.355	6.355	6.355	6.355	4.835	0
2022-02-03	6.370	6.430	6.370	6.375	4.850	20,137
2022-02-02	6.260	6.265	6.260	6.265	4.767	216
2022-02-01	6.170	6.210	6.170	6.170	4.694	7,616
2022-01-31	6.120	6.120	6.110	6.120	4.656	130
2022-01-28	6.120	6.120	6.060	6.100	4.641	2,000
2022-01-27	6.120	6.160	6.120	6.160	4.687	7,038
2022-01-26	6.110	6.110	6.110	6.110	4.649	0
2022-01-25	6.040	6.040	5.945	5.945	4.523	730
2022-01-24	6.020	6.020	6.020	6.020	4.580	0
2022-01-21	6.080	6.130	6.080	6.080	4.626	5,934
2022-01-20	6.120	6.120	6.110	6.110	4.649	423
2022-01-19	6.120	6.170	6.090	6.090	4.633	315

← NewerPage 20 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.