FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	13.490	13.815	13.150	13.425	11.886	192,921
2023-12-13	13.445	13.650	13.215	13.265	11.744	842,518
2023-12-12	13.630	13.650	13.325	13.363	11.830	229,881
2023-12-11	12.865	13.675	12.865	13.455	11.912	1,678,583
2023-12-08	12.795	12.945	12.795	12.800	11.332	735,349
2023-12-07	12.610	12.835	12.530	12.825	11.354	63,993
2023-12-06	12.440	12.613	12.440	12.533	11.095	282,854
2023-12-05	12.405	12.500	12.350	12.410	10.987	295,264
2023-12-04	12.343	12.440	12.295	12.388	10.967	224,577
2023-12-01	12.300	12.425	12.300	12.313	10.901	119,514
2023-11-30	12.265	12.365	12.180	12.275	10.868	292,924
2023-11-29	12.045	12.325	12.045	12.280	10.872	142,327
2023-11-28	11.970	11.970	11.835	11.933	10.564	13,053
2023-11-27	12.055	12.155	11.960	12.065	10.682	67,959
2023-11-24	11.950	12.115	11.950	11.953	10.582	96,626
2023-11-23	12.085	12.085	11.940	12.045	10.664	12,958
2023-11-22	12.123	12.255	12.040	12.193	10.794	296,692
2023-11-21	12.410	12.410	12.115	12.143	10.750	278,672
2023-11-20	12.388	12.520	12.350	12.450	11.022	441,648
2023-11-17	12.363	12.510	12.290	12.470	11.040	445,459
2023-11-16	12.503	12.545	12.320	12.523	11.087	165,371
2023-11-15	12.450	12.530	12.345	12.400	10.978	107,078
2023-11-14	12.030	12.494	12.030	12.363	10.945	162,172
2023-11-13	11.788	12.013	11.705	11.778	10.427	224,301
2023-11-10	11.793	11.840	11.715	11.805	10.451	45,800
2023-11-09	11.651	11.919	11.651	11.830	10.474	334,295
2023-11-08	11.383	11.645	11.230	11.578	10.250	90,502
2023-11-07	11.723	11.808	11.060	11.445	10.133	1,047,264
2023-11-06	11.880	11.985	11.675	11.723	10.378	458,079
2023-11-03	11.565	12.010	11.565	11.835	10.478	449,288
2023-11-02	11.280	11.580	11.280	11.518	10.197	87,338
2023-11-01	11.138	11.275	11.070	11.275	9.982	3,458
2023-10-31	11.105	11.275	11.105	11.108	9.834	27,165
2023-10-30	11.025	11.085	10.980	11.020	9.756	20,685
2023-10-27	10.990	11.219	10.990	11.055	9.787	197,875
2023-10-26	10.860	10.860	10.640	10.788	9.551	86,014
2023-10-25	10.930	10.930	10.735	10.850	9.606	196,375
2023-10-24	11.025	11.040	10.918	10.938	9.683	246,561
2023-10-23	10.958	11.005	10.840	10.948	9.692	227,645
2023-10-20	11.005	11.005	10.860	10.880	9.632	135,361
2023-10-19	11.128	11.155	10.970	11.040	9.774	295,895
2023-10-18	10.975	11.180	10.975	11.040	9.774	115,736
2023-10-17	10.800	11.029	10.755	10.983	9.723	184,756
2023-10-16	10.793	10.991	10.776	10.830	9.588	164,314
2023-10-13	11.090	11.090	10.715	10.825	9.584	333,034
2023-10-12	11.158	11.343	11.115	11.343	10.042	323,944
2023-10-11	11.010	11.100	10.993	10.993	9.732	558,920
2023-10-10	10.723	11.045	10.670	11.010	9.748	625,980
2023-10-09	10.758	10.960	10.625	10.635	9.416	40,633
2023-10-06	10.815	10.980	10.740	10.855	9.610	92,579
2023-10-05	11.017	11.017	10.730	10.768	9.533	423,845
2023-10-04	11.128	11.139	10.923	10.968	9.710	88,583
2023-10-03	11.200	11.200	10.970	11.118	9.843	82,537
2023-10-02	11.490	11.553	11.205	11.295	10.000	582,775
2023-09-29	11.573	11.630	11.515	11.605	10.274	119,700
2023-09-28	11.553	11.615	11.485	11.558	10.232	127,035
2023-09-27	11.630	11.681	11.530	11.615	10.283	63,651
2023-09-26	11.670	11.725	11.525	11.640	10.305	29,846
2023-09-25	11.645	11.645	11.520	11.645	10.310	12,166
2023-09-22	11.705	11.705	11.558	11.558	10.232	8,584

← NewerPage 13 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.