Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	15.580	15.700	15.080	15.580	14.824	700
2026-01-30	15.360	15.560	15.360	15.360	14.615	244
2026-01-29	15.260	15.340	15.140	15.150	14.415	2,566
2026-01-28	15.100	15.380	15.100	15.150	14.415	1,378
2026-01-27	15.020	15.200	15.020	15.130	14.396	7,806
2026-01-26	15.070	15.280	14.980	15.170	14.434	14,167
2026-01-23	15.180	15.180	15.080	15.090	14.358	2,901
2026-01-22	15.070	15.280	15.070	15.070	14.339	126
2026-01-21	15.240	15.320	14.760	14.950	14.225	2,767
2026-01-20	15.420	15.660	15.220	15.420	14.672	31
2026-01-19	15.380	15.580	14.980	15.520	14.767	538
2026-01-16	15.730	15.740	15.380	15.480	14.729	5,491
2026-01-15	15.790	15.900	15.640	15.850	15.081	179
2026-01-14	15.690	15.860	15.660	15.690	14.929	1,575
2026-01-13	15.560	15.680	15.560	15.560	14.805	897
2026-01-12	15.500	15.600	15.480	15.560	14.805	454
2026-01-09	15.620	15.620	15.460	15.610	14.853	865
2026-01-08	15.500	15.700	15.320	15.540	14.786	1,467
2026-01-07	15.380	15.460	15.300	15.380	14.634	23,089
2026-01-06	15.420	15.500	15.420	15.480	14.729	34
2026-01-05	15.420	15.480	15.240	15.420	14.672	914
2026-01-02	15.340	15.420	15.180	15.220	14.482	396
2025-12-31	15.260	15.260	15.260	15.260	14.520	0
2025-12-30	15.090	15.420	14.780	15.380	14.634	125
2025-12-29	15.220	15.260	15.060	15.240	14.501	114
2025-12-24	15.260	15.260	15.260	15.260	14.520	0
2025-12-23	15.260	15.260	15.140	15.200	14.463	73
2025-12-22	15.400	15.460	15.240	15.380	14.634	108
2025-12-19	15.340	15.460	15.260	15.260	14.520	381
2025-12-18	15.010	15.220	14.940	15.220	14.482	41
2025-12-17	14.890	15.220	14.860	15.130	14.396	60
2025-12-16	14.970	15.080	14.740	15.050	14.320	77
2025-12-15	14.760	15.000	14.760	14.810	14.092	642
2025-12-12	14.850	14.940	14.720	14.890	14.168	3,769
2025-12-11	14.720	14.800	14.620	14.660	13.949	50
2025-12-10	14.620	14.700	14.600	14.620	13.911	80
2025-12-09	14.520	14.720	14.520	14.680	13.968	16
2025-12-08	14.460	14.540	14.420	14.460	13.759	53
2025-12-05	14.400	14.540	14.120	14.420	13.721	224
2025-12-04	14.760	14.780	14.480	14.480	13.778	316
2025-12-03	14.740	14.740	14.540	14.680	13.968	1,208
2025-12-02	14.700	14.840	14.500	14.700	13.987	705
2025-12-01	14.740	14.740	14.560	14.680	13.968	1,694
2025-11-28	14.580	14.960	14.540	14.620	13.911	1,401
2025-11-27	14.560	14.680	14.560	14.560	13.854	300
2025-11-26	14.440	14.680	14.400	14.680	13.968	893
2025-11-25	14.290	14.500	14.260	14.350	13.654	49
2025-11-24	14.290	14.460	14.200	14.270	13.578	1,246
2025-11-21	14.220	14.220	14.000	14.130	13.445	117
2025-11-20	14.260	14.380	14.260	14.310	13.616	171
2025-11-19	14.200	14.200	14.000	14.090	13.407	515
2025-11-18	14.380	14.380	14.020	14.090	13.407	118
2025-11-17	14.600	14.600	14.460	14.520	13.816	229
2025-11-14	14.620	14.660	14.440	14.480	13.778	893
2025-11-13	14.600	14.780	14.560	14.640	13.930	4,819
2025-11-12	14.720	14.760	14.480	14.640	13.930	4,842
2025-11-11	14.360	14.860	14.360	14.720	14.006	1,306
2025-11-10	13.840	14.400	13.780	14.250	13.559	2,155
2025-11-07	13.430	13.880	13.240	13.880	13.207	82
2025-11-06	13.660	13.740	13.420	13.740	13.074	27

← NewerPage 4 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.