Credito Emiliano S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	10.225	10.225	10.160	10.225	9.153	7,483
2024-11-22	10.270	10.460	10.160	10.210	9.140	18
2024-11-21	10.380	10.380	10.350	10.350	9.265	1
2024-11-20	10.330	10.330	10.330	10.330	9.247	0
2024-11-19	10.540	10.540	10.170	10.170	9.104	16,245
2024-11-18	10.560	10.600	10.520	10.560	9.453	2,170
2024-11-15	10.600	10.600	10.520	10.520	9.417	4
2024-11-14	10.640	10.640	10.560	10.640	9.525	2,442
2024-11-13	10.540	10.540	10.540	10.540	9.435	0
2024-11-12	10.580	10.620	10.580	10.580	9.471	1,809
2024-11-11	10.580	10.660	10.580	10.640	9.525	5
2024-11-08	10.440	10.440	10.440	10.440	9.346	0
2024-11-07	10.600	10.600	10.600	10.600	9.489	0
2024-11-06	10.520	10.540	10.520	10.540	9.435	2,382
2024-11-05	9.960	10.020	9.955	9.955	8.912	225
2024-11-04	9.850	9.975	9.850	9.975	8.929	4
2024-11-01	9.890	9.895	9.890	9.895	8.858	2
2024-10-31	9.920	9.995	9.920	9.995	8.947	48
2024-10-30	9.920	9.935	9.860	9.935	8.894	866
2024-10-29	9.970	9.975	9.970	9.975	8.929	196
2024-10-28	9.900	9.950	9.900	9.900	8.862	2
2024-10-25	9.920	9.920	9.920	9.920	8.880	0
2024-10-24	9.940	10.030	9.930	10.030	8.979	0
2024-10-23	10.075	10.095	10.020	10.095	9.037	274
2024-10-22	10.120	10.120	10.115	10.115	9.055	165
2024-10-21	10.240	10.240	10.140	10.205	9.135	1,239
2024-10-18	10.300	10.300	10.280	10.290	9.211	1,329
2024-10-17	10.350	10.400	10.300	10.330	9.247	630
2024-10-16	10.400	10.540	10.280	10.400	9.310	417
2024-10-15	10.260	10.340	10.260	10.270	9.194	1,723
2024-10-14	10.270	10.300	10.220	10.270	9.194	193
2024-10-11	10.400	10.480	10.400	10.480	9.202	247
2024-10-10	10.330	10.330	10.330	10.330	9.071	0
2024-10-09	10.160	10.160	10.150	10.150	8.913	11
2024-10-08	10.205	10.240	10.140	10.170	8.930	266
2024-10-07	10.205	10.205	10.205	10.205	8.961	0
2024-10-04	10.070	10.100	9.950	10.035	8.812	5,491
2024-10-03	9.880	9.880	9.875	9.875	8.671	588
2024-10-02	10.031	10.031	9.860	9.935	8.724	3,961
2024-10-01	10.090	10.090	10.000	10.090	8.860	299
2024-09-30	10.240	10.240	10.135	10.135	8.900	19
2024-09-27	10.350	10.360	10.260	10.270	9.018	16
2024-09-26	10.210	10.280	10.210	10.210	8.965	680
2024-09-25	10.160	10.160	10.075	10.075	8.847	24
2024-09-24	10.115	10.140	10.115	10.115	8.882	8
2024-09-23	10.230	10.230	10.230	10.230	8.983	0
2024-09-20	10.320	10.320	10.205	10.205	8.961	472
2024-09-19	10.320	10.320	10.310	10.310	9.053	2
2024-09-18	10.220	10.280	10.220	10.250	9.001	3,001
2024-09-17	10.220	10.240	10.220	10.225	8.979	61
2024-09-16	10.180	10.180	10.140	10.170	8.930	27
2024-09-13	10.175	10.175	10.175	10.175	8.935	0
2024-09-12	10.090	10.120	10.090	10.090	8.860	9
2024-09-11	10.100	10.100	10.010	10.010	8.790	1
2024-09-10	10.210	10.210	10.210	10.210	8.965	0
2024-09-09	10.110	10.290	10.080	10.290	9.036	24
2024-09-06	10.300	10.300	10.140	10.210	8.965	1,759
2024-09-05	10.460	10.480	10.360	10.480	9.202	48
2024-09-04	10.440	10.480	10.320	10.420	9.150	14
2024-09-03	10.360	10.500	10.360	10.400	9.132	62

← NewerPage 9 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.