Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	6.120	6.170	6.090	6.090	4.633	315
2022-01-18	6.180	6.180	6.160	6.180	4.702	378
2022-01-17	6.190	6.235	6.190	6.235	4.744	8,435
2022-01-14	6.205	6.205	6.205	6.205	4.721	0
2022-01-13	6.130	6.130	6.130	6.130	4.664	0
2022-01-12	6.120	6.150	6.120	6.150	4.679	658
2022-01-11	5.895	5.950	5.895	5.895	4.485	160
2022-01-10	5.965	5.965	5.890	5.965	4.538	3,082
2022-01-07	5.940	5.980	5.940	5.955	4.531	4,542
2022-01-06	5.945	5.945	5.900	5.945	4.523	40
2022-01-05	6.000	6.000	6.000	6.000	4.565	0
2022-01-04	5.975	5.975	5.975	5.975	4.546	0
2021-12-31	5.845	5.845	5.845	5.845	4.447	0
2021-12-30	5.835	5.850	5.829	5.845	4.447	4,697
2021-12-29	5.850	5.850	5.780	5.780	4.398	836
2021-12-24	5.770	5.770	5.770	5.770	4.390	0
2021-12-23	5.760	5.780	5.760	5.770	4.390	280
2021-12-22	5.740	5.760	5.730	5.750	4.375	1,326
2021-12-21	5.740	5.740	5.700	5.740	4.367	166
2021-12-20	5.720	5.720	5.690	5.690	4.329	4,949
2021-12-17	5.825	5.860	5.780	5.835	4.439	10,033
2021-12-16	5.835	5.880	5.835	5.835	4.439	3,040
2021-12-15	5.760	5.805	5.760	5.805	4.417	7,820
2021-12-14	5.805	5.835	5.790	5.835	4.439	390
2021-12-13	5.825	5.835	5.790	5.835	4.439	1,239
2021-12-10	5.855	5.855	5.855	5.855	4.455	0
2021-12-09	5.820	5.840	5.820	5.835	4.439	92
2021-12-08	5.885	5.885	5.820	5.885	4.477	10
2021-12-07	5.865	5.920	5.865	5.865	4.462	5,926
2021-12-06	5.835	5.835	5.835	5.835	4.439	0
2021-12-03	5.680	5.680	5.680	5.680	4.321	2,124
2021-12-02	5.720	5.720	5.720	5.720	4.352	0
2021-12-01	5.790	5.790	5.790	5.790	4.405	46
2021-11-30	5.680	5.740	5.680	5.680	4.321	314
2021-11-29	5.630	5.730	5.620	5.730	4.359	235
2021-11-26	5.620	5.620	5.590	5.620	4.276	50
2021-11-25	5.825	5.880	5.825	5.825	4.432	776
2021-11-24	5.905	5.920	5.805	5.805	4.417	3,854
2021-11-23	5.935	5.970	5.890	5.955	4.531	162
2021-11-22	5.955	5.965	5.940	5.965	4.538	141
2021-11-19	5.955	5.955	5.955	5.955	4.531	0
2021-11-18	6.080	6.080	6.080	6.080	4.626	0
2021-11-17	6.110	6.110	6.110	6.110	4.649	0
2021-11-16	6.220	6.220	6.120	6.120	4.656	1,692
2021-11-15	6.310	6.310	6.220	6.275	4.774	4,528
2021-11-12	6.440	6.440	6.270	6.385	4.858	30,798
2021-11-11	6.655	6.655	6.655	6.655	5.063	0
2021-11-10	6.715	6.715	6.715	6.715	5.109	0
2021-11-09	6.695	6.710	6.675	6.675	5.078	272
2021-11-08	6.720	6.755	6.720	6.755	5.139	314
2021-11-05	6.635	6.660	6.590	6.655	5.063	846
2021-11-04	6.645	6.690	6.580	6.590	5.014	762
2021-11-03	6.675	6.675	6.620	6.675	5.078	5,611
2021-11-02	6.675	6.680	6.610	6.645	5.056	10,165
2021-11-01	6.630	6.695	6.630	6.695	5.094	264
2021-10-29	6.510	6.570	6.510	6.570	4.999	1,536
2021-10-28	6.570	6.570	6.530	6.570	4.999	46
2021-10-27	6.605	6.645	6.570	6.645	5.056	1,044
2021-10-26	6.635	6.635	6.635	6.635	5.048	0
2021-10-25	6.635	6.650	6.635	6.635	5.048	488

← NewerPage 21 of 22 · 1,263 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.