Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	11.890	11.890	11.890	11.890	10.644	0
2025-02-19	11.980	12.240	11.980	12.140	10.868	208
2025-02-18	12.040	12.040	12.040	12.040	10.778	0
2025-02-17	11.910	12.060	11.910	11.910	10.662	93
2025-02-14	11.930	11.970	11.880	11.970	10.715	40
2025-02-13	12.040	12.280	11.880	12.000	10.742	17
2025-02-12	12.020	12.100	12.020	12.100	10.832	124
2025-02-11	12.000	12.020	11.840	11.910	10.662	3,438
2025-02-10	12.000	12.160	11.930	11.930	10.680	5
2025-02-07	12.260	12.380	12.020	12.120	10.850	1,300
2025-02-06	11.580	11.710	11.580	11.710	10.483	4
2025-02-05	11.480	11.480	11.460	11.460	10.259	25
2025-02-04	11.480	11.500	11.480	11.500	10.295	1
2025-02-03	11.400	11.400	11.160	11.380	10.187	18
2025-01-31	11.460	11.460	11.380	11.460	10.259	132
2025-01-30	11.460	11.460	11.460	11.460	10.259	3
2025-01-29	11.480	11.520	11.480	11.500	10.295	328
2025-01-28	11.560	11.780	11.440	11.500	10.295	138
2025-01-27	11.500	11.520	11.380	11.520	10.313	3
2025-01-24	11.460	11.480	11.420	11.480	10.277	333
2025-01-23	11.400	11.460	11.220	11.420	10.223	3,222
2025-01-22	11.360	11.500	11.360	11.360	10.169	30
2025-01-21	11.380	11.420	11.380	11.380	10.187	851
2025-01-20	11.380	11.460	11.380	11.400	10.205	32
2025-01-17	11.300	11.400	11.300	11.320	10.133	19
2025-01-16	11.220	11.260	11.220	11.220	10.044	17
2025-01-15	11.200	11.360	11.150	11.150	9.981	3,813
2025-01-14	11.030	11.140	11.020	11.130	9.963	82
2025-01-13	10.950	11.020	10.920	10.970	9.820	5
2025-01-10	10.950	10.950	10.950	10.950	9.802	0
2025-01-09	10.880	10.970	10.880	10.970	9.820	987
2025-01-08	10.950	10.950	10.950	10.950	9.802	0
2025-01-07	10.810	10.810	10.810	10.810	9.677	0
2025-01-06	10.760	10.760	10.760	10.760	9.632	0
2025-01-03	10.640	10.860	10.600	10.640	9.525	51
2025-01-02	10.540	10.540	10.540	10.540	9.435	0
2024-12-31	10.830	10.830	10.830	10.830	9.695	0
2024-12-30	10.780	10.880	10.720	10.830	9.695	372
2024-12-27	10.720	10.740	10.720	10.740	9.614	188
2024-12-24	10.580	10.580	10.580	10.580	9.471	0
2024-12-23	10.700	10.700	10.700	10.700	9.578	0
2024-12-20	10.560	10.660	10.500	10.660	9.543	4
2024-12-19	10.700	10.700	10.700	10.700	9.578	131
2024-12-18	10.780	10.780	10.780	10.780	9.650	0
2024-12-17	10.810	10.830	10.560	10.830	9.695	41
2024-12-16	10.970	11.000	10.970	10.970	9.820	46
2024-12-13	10.910	10.920	10.910	10.910	9.766	329
2024-12-12	10.680	10.920	10.680	10.780	9.650	169
2024-12-11	10.620	10.660	10.600	10.620	9.507	516
2024-12-10	10.560	10.560	10.540	10.560	9.453	29
2024-12-09	10.560	10.560	10.540	10.540	9.435	9
2024-12-06	10.500	10.560	10.500	10.560	9.453	19
2024-12-05	10.420	10.500	10.420	10.500	9.399	116
2024-12-04	10.320	10.320	10.290	10.290	9.211	53
2024-12-03	10.290	10.290	10.290	10.290	9.211	0
2024-12-02	10.200	10.200	10.075	10.075	9.019	11
2024-11-29	10.135	10.135	10.060	10.135	9.073	15
2024-11-28	10.110	10.180	10.075	10.075	9.019	158
2024-11-27	10.070	10.300	9.960	10.010	8.961	2,652
2024-11-26	10.160	10.160	10.070	10.070	9.015	8

← NewerPage 8 of 22 · 1,266 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.