FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	15.485	15.575	15.395	15.490	14.347	142,512
2024-09-02	15.340	15.480	15.340	15.445	14.305	156
2024-08-30	15.383	15.455	15.383	15.383	14.247	39,728
2024-08-29	15.130	15.330	15.130	15.173	14.053	10,779
2024-08-28	15.005	15.140	15.005	15.005	13.897	1,909
2024-08-27	14.903	14.980	14.890	14.903	13.802	10,454
2024-08-23	14.778	14.965	14.778	14.778	13.687	1,649
2024-08-22	14.713	14.890	14.710	14.788	13.696	148
2024-08-21	14.645	14.850	14.550	14.583	13.506	107,192
2024-08-20	14.703	14.738	14.620	14.738	13.650	409
2024-08-19	14.630	14.740	14.630	14.630	13.550	42,512
2024-08-16	14.550	14.670	14.550	14.588	13.511	120,839
2024-08-15	14.303	14.303	14.303	14.303	13.247	0
2024-08-14	14.270	14.350	14.265	14.295	13.240	18,105
2024-08-13	14.440	14.440	14.205	14.440	13.374	16,023
2024-08-12	14.325	14.465	14.325	14.373	13.312	7,780
2024-08-09	14.260	14.390	14.195	14.240	13.189	41,327
2024-08-08	14.345	14.345	14.165	14.205	13.156	7,639
2024-08-07	14.230	14.600	14.230	14.460	13.393	7,086
2024-08-06	14.303	14.355	13.895	13.928	12.899	103,198
2024-08-05	14.305	14.305	13.910	14.245	13.193	6,347
2024-08-02	14.935	14.935	14.605	14.850	13.754	2,431
2024-08-01	15.685	15.685	15.125	15.205	14.083	49,039
2024-07-31	15.985	15.985	15.700	15.733	14.571	26,023
2024-07-30	16.035	16.150	15.525	16.015	14.833	29,246
2024-07-29	16.108	16.165	15.925	16.158	14.965	6,488
2024-07-26	16.050	16.120	16.005	16.085	14.898	19,967
2024-07-25	16.025	16.025	15.890	15.903	14.729	121
2024-07-24	16.050	16.135	16.050	16.090	14.902	151,462
2024-07-23	16.210	16.255	16.050	16.113	14.923	20,995
2024-07-22	16.055	16.885	16.055	16.148	14.956	872,041
2024-07-19	15.713	15.775	15.680	15.708	14.548	5,105
2024-07-18	15.695	15.900	15.535	15.620	14.467	614,473
2024-07-17	15.610	15.760	15.593	15.593	14.442	7,202
2024-07-16	15.533	15.800	15.505	15.538	14.391	107,016
2024-07-15	15.123	15.185	15.065	15.065	13.953	6,351
2024-07-12	15.173	15.175	14.980	15.143	14.025	8,905
2024-07-11	15.113	15.190	15.020	15.055	13.944	11,157
2024-07-10	14.850	15.065	14.850	14.880	13.782	30,572
2024-07-09	15.060	15.070	14.670	14.768	13.677	4,490
2024-07-08	15.015	15.250	15.015	15.235	14.110	62,294
2024-07-05	14.748	14.915	14.748	14.748	13.659	14,944
2024-07-04	14.305	14.710	14.305	14.573	13.497	23,549
2024-07-03	14.045	14.275	14.045	14.275	13.221	10,135
2024-07-02	14.065	14.065	13.900	14.000	12.967	18,112
2024-07-01	14.095	14.305	14.095	14.168	13.122	13
2024-06-28	14.205	14.225	13.875	13.903	12.876	733
2024-06-27	14.235	14.360	14.175	14.240	13.189	627,699
2024-06-26	14.343	14.390	14.190	14.348	13.288	11,193
2024-06-25	14.333	14.340	14.245	14.275	13.221	2,951
2024-06-24	14.128	14.380	14.128	14.128	13.085	3,276
2024-06-21	14.195	14.195	13.890	13.890	12.865	8,062
2024-06-20	14.133	14.250	13.985	14.050	13.013	53,405
2024-06-19	14.280	14.280	14.000	14.250	13.198	240
2024-06-18	14.265	14.330	14.265	14.265	13.212	516
2024-06-17	14.090	14.130	13.860	14.080	13.041	42,384
2024-06-14	14.123	14.145	13.880	14.060	13.022	7,230
2024-06-13	14.505	14.505	14.275	14.485	13.416	70
2024-06-12	14.430	14.610	14.400	14.508	13.437	26,213
2024-06-11	14.695	14.800	14.330	14.425	13.360	51,579

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.7900 EUR
2025-05-19	0.7400 EUR
2024-05-20	0.6900 EUR
2023-05-22	0.4900 EUR
2022-05-23	0.3900 EUR
2021-11-22	0.5300 EUR
2019-04-23	0.3030 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.