FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	12.173	12.200	12.160	12.200	10.801	189,491
2023-06-28	12.045	12.183	11.962	12.183	10.786	362,226
2023-06-27	11.978	12.060	11.947	12.015	10.637	332,029
2023-06-26	12.000	12.063	11.870	11.958	10.586	92,224
2023-06-23	12.023	12.023	11.940	12.015	10.637	163,587
2023-06-22	12.155	12.155	11.990	12.035	10.655	483,024
2023-06-21	12.373	12.373	12.142	12.373	10.954	72,392
2023-06-20	12.630	12.630	12.395	12.615	11.169	472,638
2023-06-19	12.728	12.835	12.630	12.685	11.230	370,574
2023-06-16	12.753	12.830	12.625	12.645	11.195	597,929
2023-06-15	12.470	12.782	12.459	12.630	11.182	325,315
2023-06-14	12.465	12.525	12.388	12.388	10.967	954,234
2023-06-13	12.503	12.503	12.453	12.503	11.069	63,201
2023-06-12	12.490	12.575	12.415	12.553	11.113	27,837
2023-06-09	12.600	12.600	12.498	12.503	11.069	389,661
2023-06-08	12.393	12.600	12.277	12.343	10.927	17,768,092
2023-06-07	12.556	12.556	12.335	12.420	10.996	99,676
2023-06-06	12.405	12.725	12.405	12.675	11.222	52,657
2023-06-05	12.655	12.655	12.405	12.655	11.204	120,121
2023-06-02	12.470	12.673	12.470	12.470	11.040	49,689
2023-06-01	12.465	12.580	12.425	12.460	11.031	318,551
2023-05-31	12.310	12.475	12.310	12.450	11.022	51,349
2023-05-30	12.388	12.440	12.280	12.388	10.967	22,491
2023-05-26	12.265	12.446	12.265	12.378	10.958	70,392
2023-05-25	12.090	12.310	11.860	12.225	10.823	57,604
2023-05-24	12.178	12.178	11.976	12.178	10.781	27,243
2023-05-23	12.308	12.345	12.225	12.225	10.823	16,725
2023-05-22	12.270	12.435	12.235	12.323	10.910	515,594
2023-05-19	12.645	12.710	12.604	12.620	10.739	834,073
2023-05-18	12.680	12.680	12.613	12.640	10.756	91,127
2023-05-17	12.655	12.655	12.480	12.655	10.769	185,619
2023-05-16	12.513	12.695	12.490	12.695	10.803	3,433,438
2023-05-15	12.800	12.835	12.528	12.528	10.660	4,630,815
2023-05-12	12.610	12.759	12.610	12.610	10.731	139,670
2023-05-11	12.495	12.615	12.370	12.513	10.648	62,931
2023-05-10	12.715	12.715	12.465	12.703	10.809	4,189,153
2023-05-09	13.455	13.455	12.680	12.685	10.794	89,343
2023-05-05	13.358	13.570	13.285	13.400	11.403	83,681
2023-05-04	13.660	13.660	13.235	13.485	11.475	4,472,214
2023-05-03	13.548	13.773	13.505	13.773	11.720	28,265
2023-05-02	13.728	13.810	13.465	13.553	11.533	4,148
2023-04-28	13.680	13.680	13.520	13.680	11.641	58,539
2023-04-27	13.928	14.183	13.928	13.928	11.852	29,158
2023-04-26	13.953	13.965	13.775	13.835	11.773	84,950
2023-04-25	13.978	13.978	13.905	13.978	11.894	4,609
2023-04-24	14.210	14.262	14.153	14.153	12.043	11,708
2023-04-21	14.035	14.220	14.000	14.065	11.969	7,863
2023-04-20	14.158	14.158	13.997	14.158	12.047	51,845
2023-04-19	14.270	14.440	14.270	14.270	12.143	7,268
2023-04-18	14.200	14.485	14.167	14.373	12.230	156,510
2023-04-17	14.558	15.005	14.197	14.303	12.171	297,855
2023-04-14	14.288	14.805	14.288	14.753	12.554	74,620
2023-04-13	14.320	14.320	14.060	14.060	11.965	64,028
2023-04-12	14.280	14.448	14.220	14.328	12.192	51,162
2023-04-11	14.025	14.195	14.025	14.060	11.965	15,357
2023-04-06	13.645	14.005	13.645	13.800	11.743	53,841
2023-04-05	13.755	13.755	13.565	13.588	11.562	273,877
2023-04-04	13.983	14.085	13.830	13.923	11.848	91,032
2023-04-03	14.178	14.200	13.905	14.090	11.990	42,175
2023-03-31	14.388	14.420	14.135	14.143	12.035	142,871

← NewerPage 15 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.