Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	12.100	12.260	12.020	12.260	11.665	652
2025-05-19	12.240	12.240	12.100	12.140	11.551	2,123
2025-05-16	12.580	12.740	12.580	12.670	11.342	10
2025-05-15	12.500	12.640	12.500	12.630	11.306	13
2025-05-14	12.450	12.450	12.430	12.450	11.145	8
2025-05-13	12.480	12.480	12.430	12.430	11.127	1,611
2025-05-12	12.430	12.430	12.430	12.430	11.127	0
2025-05-09	12.430	12.430	12.180	12.430	11.127	970
2025-05-08	12.470	12.470	12.470	12.470	11.163	0
2025-05-07	12.340	12.360	12.320	12.320	11.029	36,028
2025-05-06	12.380	12.400	12.380	12.380	11.082	44
2025-05-02	12.180	12.300	12.160	12.180	10.903	8,918
2025-05-01	12.040	12.040	12.040	12.040	10.778	0
2025-04-30	12.080	12.080	12.040	12.040	10.778	4
2025-04-29	12.060	12.100	12.060	12.060	10.796	1
2025-04-28	12.000	12.040	12.000	12.000	10.742	9,000
2025-04-25	11.730	11.820	11.730	11.730	10.501	75
2025-04-24	11.600	11.720	11.600	11.610	10.393	53
2025-04-23	11.420	11.610	11.420	11.610	10.393	31
2025-04-22	11.240	11.260	11.240	11.260	10.080	8
2025-04-17	11.320	11.320	11.220	11.220	10.044	35
2025-04-16	11.520	11.520	11.520	11.520	10.313	0
2025-04-15	11.260	11.420	11.260	11.420	10.223	60
2025-04-14	11.120	11.220	11.120	11.220	10.044	612
2025-04-11	11.140	11.140	10.840	11.050	9.892	1,354
2025-04-10	11.220	12.040	11.220	11.220	10.044	15
2025-04-09	10.980	10.980	10.660	10.810	9.677	920
2025-04-08	10.920	11.240	10.920	11.240	10.062	190
2025-04-07	11.050	11.050	10.060	10.830	9.695	1,229
2025-04-04	11.320	11.320	10.940	11.170	9.999	169
2025-04-03	12.480	12.480	12.070	12.080	10.814	212
2025-04-02	12.610	12.610	12.610	12.610	11.288	0
2025-04-01	12.580	12.680	12.580	12.630	11.306	2,093
2025-03-31	12.650	12.680	12.550	12.550	11.235	1
2025-03-28	12.860	12.860	12.800	12.800	11.458	36
2025-03-27	12.980	12.980	12.920	12.980	11.619	979
2025-03-26	13.060	13.060	13.020	13.060	11.691	680
2025-03-25	13.020	13.120	13.020	13.120	11.745	2,092
2025-03-24	12.900	12.980	12.900	12.980	11.619	470
2025-03-21	12.920	12.920	12.880	12.920	11.566	2,493
2025-03-20	12.920	12.920	12.800	12.800	11.458	70
2025-03-19	13.040	13.060	13.040	13.060	11.691	3,032
2025-03-18	12.800	12.880	12.760	12.880	11.530	1
2025-03-17	12.710	12.780	12.690	12.690	11.360	2
2025-03-14	12.630	12.760	12.630	12.630	11.306	857
2025-03-13	12.570	12.630	12.540	12.630	11.306	1
2025-03-12	12.320	12.520	12.320	12.450	11.145	252
2025-03-11	12.360	12.360	12.180	12.180	10.903	24
2025-03-10	12.710	12.880	12.420	12.430	11.127	92
2025-03-07	12.800	12.860	12.720	12.770	11.431	602
2025-03-06	12.880	12.960	12.880	12.880	11.530	213
2025-03-05	12.340	12.700	12.340	12.590	11.270	867
2025-03-04	12.440	12.440	12.040	12.080	10.814	1,435
2025-03-03	12.420	12.600	12.420	12.450	11.145	102
2025-02-28	12.430	12.440	12.160	12.360	11.064	2,968
2025-02-27	12.420	12.520	12.420	12.450	11.145	733
2025-02-26	12.240	12.280	12.240	12.280	10.993	722
2025-02-25	12.080	12.160	12.080	12.160	10.885	65
2025-02-24	11.950	11.950	11.950	11.950	10.697	0
2025-02-21	11.900	11.910	11.900	11.910	10.662	141

← NewerPage 7 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.