FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	11.705	11.705	11.558	11.558	10.232	8,584
2023-09-21	11.967	11.967	11.625	11.708	10.365	156,514
2023-09-20	11.830	12.050	11.830	11.830	10.474	93,271
2023-09-19	11.690	11.800	11.670	11.670	10.332	34,868
2023-09-18	11.830	11.860	11.655	11.820	10.465	54,889
2023-09-15	11.875	11.990	11.745	11.938	10.569	191,743
2023-09-14	11.830	11.910	11.623	11.890	10.527	304,579
2023-09-13	11.815	11.815	11.773	11.773	10.423	25,281
2023-09-12	11.830	11.830	11.655	11.763	10.414	211,562
2023-09-11	11.765	11.840	11.765	11.783	10.431	106,856
2023-09-08	11.700	11.700	11.390	11.670	10.332	232,345
2023-09-07	12.330	12.330	11.935	11.943	10.573	513,221
2023-09-06	12.723	12.723	12.585	12.723	11.264	22,118
2023-09-05	12.800	12.800	12.730	12.758	11.295	41,758
2023-09-04	12.620	12.875	12.600	12.855	11.381	113,019
2023-09-01	12.705	12.705	12.565	12.675	11.222	301,907
2023-08-31	12.743	12.799	12.720	12.748	11.286	68,416
2023-08-30	12.820	12.973	12.755	12.880	11.403	246,850
2023-08-29	12.733	12.810	12.685	12.733	11.273	90,124
2023-08-25	12.583	12.705	12.575	12.593	11.149	299,141
2023-08-24	12.578	12.660	12.575	12.620	11.173	174,116
2023-08-23	12.588	12.695	12.475	12.600	11.155	416,896
2023-08-22	12.660	12.685	12.559	12.655	11.204	332,469
2023-08-21	12.600	12.645	12.578	12.578	11.135	152,448
2023-08-18	12.620	12.620	12.410	12.620	11.173	426,353
2023-08-17	12.893	12.893	12.670	12.718	11.259	933,124
2023-08-16	13.065	13.133	12.895	13.133	11.627	147,879
2023-08-15	13.075	13.075	13.075	13.075	11.576	0
2023-08-14	13.100	13.100	12.943	13.075	11.576	407,293
2023-08-11	13.230	13.303	13.075	13.163	11.653	103,142
2023-08-10	13.205	13.205	13.205	13.205	11.691	72,675
2023-08-09	12.773	13.190	12.374	13.025	11.532	315,806
2023-08-08	12.805	12.805	12.225	12.528	11.091	412,646
2023-08-07	13.615	13.680	13.505	13.660	12.094	42,444
2023-08-04	13.578	13.625	13.390	13.495	11.948	55,397
2023-08-03	13.588	13.588	13.440	13.588	12.030	588,750
2023-08-02	13.548	13.720	13.425	13.533	11.981	307,447
2023-08-01	14.075	14.279	13.860	13.908	12.313	778,377
2023-07-31	14.055	14.164	14.051	14.133	12.512	105,146
2023-07-28	13.895	14.100	13.885	14.030	12.421	872,492
2023-07-27	13.908	13.955	13.805	13.870	12.280	434,662
2023-07-26	13.820	13.860	13.820	13.820	12.235	98,691
2023-07-25	13.805	13.870	13.755	13.870	12.280	25,625
2023-07-24	13.733	13.855	13.733	13.733	12.158	18,623
2023-07-21	13.728	13.790	13.610	13.778	12.198	231,962
2023-07-20	13.723	13.725	13.610	13.695	12.125	157,618
2023-07-19	13.590	13.830	13.590	13.830	12.244	257,159
2023-07-18	13.470	13.620	13.290	13.475	11.930	178,183
2023-07-17	13.578	13.578	13.460	13.578	12.021	230,033
2023-07-14	13.425	13.705	13.410	13.475	11.930	445,702
2023-07-13	13.460	13.585	13.410	13.480	11.934	79,745
2023-07-12	13.200	13.380	13.150	13.363	11.830	39,012
2023-07-11	13.295	13.305	13.135	13.153	11.644	98,136
2023-07-10	13.069	13.328	13.069	13.328	11.799	161,282
2023-07-07	12.485	12.805	12.485	12.773	11.308	226,034
2023-07-06	11.805	12.620	11.580	12.578	11.135	573,531
2023-07-05	11.928	11.990	11.765	11.948	10.578	221,541
2023-07-04	12.245	12.255	12.060	12.245	10.841	103,334
2023-07-03	12.303	12.470	12.255	12.348	10.932	271,551
2023-06-30	12.173	12.350	12.123	12.225	10.823	544,776

← NewerPage 14 of 22 · 1,268 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.