FinecoBank S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 14.768 | 14.915 | 14.748 | 14.748 | 13.659 | 22,002 |
| 2024-11-25 | 14.695 | 14.920 | 14.680 | 14.903 | 13.802 | 400,536 |
| 2024-11-22 | 14.660 | 15.010 | 14.400 | 14.480 | 13.411 | 92,478 |
| 2024-11-21 | 14.548 | 14.660 | 14.430 | 14.543 | 13.469 | 6,050 |
| 2024-11-20 | 14.525 | 14.655 | 14.525 | 14.655 | 13.573 | 10,318 |
| 2024-11-19 | 14.800 | 14.800 | 14.210 | 14.400 | 13.337 | 32,791 |
| 2024-11-18 | 15.035 | 15.065 | 14.800 | 14.815 | 13.721 | 37,784 |
| 2024-11-15 | 15.190 | 15.190 | 15.020 | 15.143 | 14.025 | 134,946 |
| 2024-11-14 | 15.108 | 15.265 | 15.080 | 15.080 | 13.967 | 69,785 |
| 2024-11-13 | 14.993 | 15.185 | 14.970 | 14.973 | 13.867 | 104,307 |
| 2024-11-12 | 15.225 | 15.225 | 15.000 | 15.225 | 14.101 | 217,706 |
| 2024-11-11 | 14.910 | 15.265 | 14.910 | 15.240 | 14.115 | 6,090 |
| 2024-11-08 | 14.895 | 14.970 | 14.685 | 14.733 | 13.645 | 109,230 |
| 2024-11-07 | 14.515 | 14.970 | 14.515 | 14.723 | 13.636 | 24,579 |
| 2024-11-06 | 14.375 | 14.700 | 14.375 | 14.405 | 13.342 | 91,900 |
| 2024-11-05 | 14.465 | 14.600 | 14.240 | 14.435 | 13.369 | 108,076 |
| 2024-11-04 | 14.610 | 14.610 | 14.490 | 14.605 | 13.527 | 24,158 |
| 2024-11-01 | 14.728 | 14.735 | 14.580 | 14.718 | 13.631 | 222,401 |
| 2024-10-31 | 14.820 | 14.820 | 14.580 | 14.738 | 13.650 | 68,877 |
| 2024-10-30 | 15.125 | 15.125 | 14.795 | 14.943 | 13.839 | 108,576 |
| 2024-10-29 | 15.275 | 15.388 | 15.275 | 15.388 | 14.252 | 3,724 |
| 2024-10-28 | 15.040 | 15.195 | 15.040 | 15.095 | 13.981 | 4,656 |
| 2024-10-25 | 15.070 | 15.070 | 14.985 | 15.070 | 13.958 | 11,013 |
| 2024-10-24 | 15.030 | 15.150 | 14.990 | 15.055 | 13.944 | 16,661 |
| 2024-10-23 | 15.118 | 15.170 | 15.065 | 15.133 | 14.015 | 16,066 |
| 2024-10-22 | 15.285 | 15.285 | 15.095 | 15.285 | 14.157 | 7,054 |
| 2024-10-21 | 15.368 | 15.505 | 15.335 | 15.445 | 14.305 | 1,330 |
| 2024-10-18 | 15.295 | 15.465 | 15.295 | 15.308 | 14.178 | 2,905 |
| 2024-10-17 | 14.978 | 15.350 | 14.930 | 15.230 | 14.106 | 23,822 |
| 2024-10-16 | 14.978 | 15.225 | 14.585 | 14.903 | 13.802 | 4,313 |
| 2024-10-15 | 14.960 | 15.105 | 14.960 | 15.080 | 13.967 | 7,003 |
| 2024-10-14 | 14.885 | 14.960 | 14.855 | 14.855 | 13.758 | 1,272 |
| 2024-10-11 | 14.905 | 14.905 | 14.845 | 14.903 | 13.802 | 48,619 |
| 2024-10-10 | 14.723 | 14.945 | 14.723 | 14.723 | 13.636 | 4,256 |
| 2024-10-09 | 14.758 | 14.835 | 14.655 | 14.778 | 13.687 | 795 |
| 2024-10-08 | 14.660 | 14.745 | 14.610 | 14.708 | 13.622 | 7,977 |
| 2024-10-07 | 14.685 | 14.835 | 14.650 | 14.675 | 13.592 | 273,098 |
| 2024-10-04 | 14.610 | 14.700 | 14.610 | 14.610 | 13.532 | 514 |
| 2024-10-03 | 14.940 | 14.940 | 14.535 | 14.718 | 13.631 | 40,263 |
| 2024-10-02 | 14.933 | 15.050 | 14.855 | 14.855 | 13.758 | 6,763 |
| 2024-10-01 | 15.345 | 15.345 | 14.950 | 15.075 | 13.962 | 9,311 |
| 2024-09-30 | 15.400 | 15.400 | 15.345 | 15.393 | 14.256 | 25 |
| 2024-09-27 | 15.210 | 15.480 | 15.210 | 15.220 | 14.097 | 12,060 |
| 2024-09-26 | 15.045 | 15.280 | 15.045 | 15.055 | 13.944 | 12,481 |
| 2024-09-25 | 14.968 | 15.030 | 14.855 | 14.855 | 13.758 | 11,485 |
| 2024-09-24 | 15.103 | 15.215 | 14.908 | 14.908 | 13.807 | 21,477 |
| 2024-09-23 | 15.303 | 15.345 | 15.105 | 15.303 | 14.173 | 29,357 |
| 2024-09-20 | 15.480 | 15.575 | 15.335 | 15.538 | 14.391 | 4,217 |
| 2024-09-19 | 15.430 | 15.545 | 15.430 | 15.475 | 14.333 | 6,781 |
| 2024-09-18 | 15.420 | 15.435 | 15.335 | 15.400 | 14.263 | 554,003 |
| 2024-09-17 | 15.148 | 15.405 | 15.148 | 15.148 | 14.029 | 991 |
| 2024-09-16 | 15.040 | 15.040 | 14.815 | 14.943 | 13.839 | 26 |
| 2024-09-13 | 15.155 | 15.155 | 14.925 | 15.075 | 13.962 | 39,724 |
| 2024-09-12 | 15.188 | 15.565 | 15.060 | 15.183 | 14.062 | 43,013 |
| 2024-09-11 | 15.318 | 15.425 | 15.145 | 15.405 | 14.268 | 5,008 |
| 2024-09-10 | 15.605 | 15.645 | 15.280 | 15.513 | 14.367 | 8,828 |
| 2024-09-09 | 15.563 | 15.665 | 15.415 | 15.450 | 14.310 | 16,077 |
| 2024-09-06 | 15.675 | 15.690 | 15.385 | 15.513 | 14.367 | 5,641 |
| 2024-09-05 | 15.523 | 15.685 | 15.455 | 15.503 | 14.358 | 7,340 |
| 2024-09-04 | 15.103 | 15.620 | 15.095 | 15.543 | 14.395 | 9,310 |
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.