FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	14.778	14.790	14.595	14.680	13.596	100,717
2024-06-07	14.860	14.960	14.765	14.800	13.708	22,747
2024-06-06	14.660	14.870	14.655	14.820	13.726	23,312
2024-06-05	14.535	14.535	14.360	14.400	13.337	27,482
2024-06-04	14.750	14.750	14.475	14.718	13.631	7,095
2024-06-03	14.963	14.975	14.685	14.890	13.791	43,587
2024-05-31	14.758	14.845	14.720	14.768	13.677	2,704
2024-05-30	14.748	14.810	14.585	14.655	13.573	9,472
2024-05-29	15.000	15.045	14.695	14.728	13.640	11,887
2024-05-28	15.050	15.075	14.925	15.050	13.939	5,217
2024-05-24	15.055	15.055	14.865	14.903	13.802	9,026
2024-05-23	14.845	15.205	14.795	15.205	14.083	6,076
2024-05-22	14.885	15.015	14.790	14.895	13.796	354
2024-05-21	14.925	14.925	14.720	14.835	13.740	25,117
2024-05-20	15.035	15.125	14.895	15.123	14.006	23,077
2024-05-17	15.650	15.650	15.590	15.645	13.851	30,926
2024-05-16	15.530	15.755	15.530	15.573	13.787	29,088
2024-05-15	15.295	15.540	15.295	15.318	13.561	555
2024-05-14	15.113	15.285	15.090	15.143	13.406	210
2024-05-13	15.168	15.185	15.025	15.158	13.419	216
2024-05-10	14.933	15.195	14.930	14.978	13.260	68,615
2024-05-09	14.635	14.965	14.590	14.943	13.229	20,328
2024-05-08	14.535	14.825	14.535	14.825	13.125	112,708
2024-05-07	14.548	14.730	14.105	14.523	12.857	30,425
2024-05-03	14.400	14.445	14.290	14.353	12.707	14,649
2024-05-02	14.475	14.575	14.295	14.475	12.815	9,585
2024-05-01	14.383	14.440	14.383	14.383	12.733	23,584
2024-04-30	14.295	14.445	14.295	14.383	12.733	149,380
2024-04-29	14.285	14.285	14.160	14.220	12.589	3,242
2024-04-26	14.105	14.315	14.105	14.138	12.516	37,888
2024-04-25	14.245	14.245	13.904	14.123	12.503	14,730
2024-04-24	14.455	14.480	14.148	14.148	12.525	5,367
2024-04-23	14.220	14.440	14.220	14.250	12.616	4,449
2024-04-22	14.158	14.255	14.100	14.220	12.589	17,540
2024-04-19	13.948	14.145	13.755	14.060	12.448	70,967
2024-04-18	13.835	13.968	13.710	13.815	12.231	460,181
2024-04-17	13.810	14.005	13.810	13.865	12.275	48,132
2024-04-16	13.950	13.950	13.680	13.835	12.249	653,865
2024-04-15	14.123	14.200	14.060	14.065	12.452	21,933
2024-04-12	13.993	14.215	13.993	14.123	12.503	144,443
2024-04-11	14.343	14.365	13.935	14.020	12.412	36,569
2024-04-10	14.435	14.580	14.200	14.230	12.598	161,760
2024-04-09	14.328	14.575	14.315	14.378	12.729	54,532
2024-04-08	14.240	14.495	14.240	14.275	12.638	35,364
2024-04-05	14.255	14.255	13.970	14.030	12.421	27,262
2024-04-04	14.343	14.490	14.185	14.255	12.620	39,560
2024-04-03	14.090	14.490	14.090	14.490	12.829	238,804
2024-04-02	13.885	13.885	13.573	13.588	12.030	38,817
2024-03-28	13.938	13.940	13.745	13.870	12.280	45,041
2024-03-27	14.070	14.085	13.873	14.030	12.421	25,009
2024-03-26	13.928	14.110	13.925	13.948	12.348	33,380
2024-03-25	13.770	14.060	13.770	13.830	12.244	93,763
2024-03-22	13.708	13.815	13.640	13.743	12.167	3,728
2024-03-21	13.540	13.860	13.540	13.860	12.271	14,645
2024-03-20	13.348	13.475	13.308	13.308	11.782	1,549
2024-03-19	13.173	13.345	13.130	13.188	11.675	2,747
2024-03-18	13.260	13.410	13.113	13.113	11.609	149,367
2024-03-15	13.225	13.330	13.173	13.173	11.662	75,106
2024-03-14	13.275	13.275	13.165	13.255	11.735	4,280
2024-03-13	13.133	13.310	13.115	13.143	11.636	7,879

← NewerPage 11 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.