FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	13.103	13.165	13.040	13.143	11.636	215,611
2024-03-11	13.205	13.205	13.025	13.183	11.671	8,907
2024-03-08	13.235	13.280	13.173	13.173	11.662	5,680
2024-03-07	13.215	13.350	13.110	13.133	11.627	3,559
2024-03-06	13.065	13.385	13.060	13.353	11.821	24,489
2024-03-05	12.953	13.035	12.940	12.963	11.476	6,408
2024-03-04	12.845	12.880	12.780	12.793	11.326	20,517
2024-03-01	12.835	12.910	12.750	12.885	11.408	101,724
2024-02-29	12.908	12.950	12.778	12.860	11.385	65,487
2024-02-28	13.015	13.015	12.820	12.880	11.403	85,393
2024-02-27	13.010	13.010	12.795	12.913	11.432	162,608
2024-02-26	13.205	13.205	12.988	13.118	11.613	586,626
2024-02-23	13.200	13.225	13.090	13.210	11.695	468,890
2024-02-22	13.245	13.460	13.235	13.415	11.877	108,173
2024-02-21	13.245	13.290	13.210	13.265	11.744	28,693
2024-02-20	13.040	13.170	13.000	13.000	11.509	66,014
2024-02-19	13.040	13.080	12.990	13.040	11.545	62,836
2024-02-16	12.993	13.105	12.950	13.005	11.514	22,008
2024-02-15	12.923	13.060	12.760	12.983	11.494	181,030
2024-02-14	12.758	12.935	12.745	12.773	11.308	7,729
2024-02-13	13.168	13.175	12.700	12.825	11.354	169,912
2024-02-12	12.983	13.145	12.975	12.978	11.489	15,771
2024-02-09	12.908	12.950	12.850	12.908	11.427	165,067
2024-02-08	12.973	12.973	12.820	12.973	11.485	84,515
2024-02-07	12.800	13.120	12.780	12.933	11.450	371,395
2024-02-06	13.108	13.435	12.435	12.800	11.332	91,478
2024-02-05	13.005	13.235	12.945	13.108	11.605	93,659
2024-02-02	13.153	13.230	12.920	13.118	11.613	118,245
2024-02-01	13.345	13.345	13.060	13.060	11.562	528,367
2024-01-31	13.378	13.585	13.290	13.583	12.025	5,478
2024-01-30	13.445	13.470	13.309	13.435	11.894	43,570
2024-01-29	13.635	13.635	13.135	13.373	11.839	113,982
2024-01-26	13.800	14.005	13.795	13.845	12.257	195,711
2024-01-25	13.733	13.795	13.620	13.655	12.089	20,659
2024-01-24	13.695	13.830	13.683	13.758	12.180	41,300
2024-01-23	13.718	13.803	13.593	13.733	12.158	73,745
2024-01-22	13.908	14.025	13.725	13.733	12.158	53,228
2024-01-19	14.000	14.018	13.880	14.015	12.408	14,570
2024-01-18	13.903	14.130	13.800	13.855	12.266	58,854
2024-01-17	13.915	13.915	13.715	13.895	12.302	143,439
2024-01-16	13.973	14.055	13.778	14.050	12.439	103,711
2024-01-15	13.950	14.125	13.950	14.045	12.435	240,970
2024-01-12	13.845	14.010	13.845	13.958	12.357	122,184
2024-01-11	13.815	13.975	13.800	13.830	12.244	120,033
2024-01-10	13.765	13.985	13.765	13.890	12.297	859,669
2024-01-09	13.703	13.875	13.510	13.763	12.184	77,984
2024-01-08	13.568	13.735	13.568	13.568	12.012	542,030
2024-01-05	13.495	13.495	13.350	13.490	11.943	230,398
2024-01-04	13.393	13.611	13.370	13.435	11.894	28,553
2024-01-03	13.655	13.655	13.290	13.363	11.830	18,864
2024-01-02	13.620	13.765	13.510	13.630	12.067	38,275
2023-12-29	13.548	13.660	13.530	13.553	11.999	139,828
2023-12-28	13.533	13.645	13.520	13.588	12.030	56,438
2023-12-27	13.430	13.585	13.430	13.445	11.903	119,841
2023-12-22	13.393	13.490	13.300	13.383	11.848	93,423
2023-12-21	13.388	13.430	13.325	13.348	11.817	117,132
2023-12-20	13.430	13.545	13.375	13.513	11.963	135,794
2023-12-19	13.513	13.600	13.345	13.538	11.985	176,117
2023-12-18	13.738	13.745	13.490	13.635	12.072	559,128
2023-12-15	13.491	13.760	13.491	13.528	11.976	81,702

← NewerPage 12 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.