SPM.MI: Saipem S.p.A. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.005

CLOSE 1.9974

Low

LOW 0.57

High

HIGH 5.17

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	4.66	4.8	4.63	4.78
01/04/2022	4.79	4.85	4.76	4.83
01/05/2022	4.82	4.9	4.8	4.85
01/06/2022	4.76	4.92	4.75	4.88
01/07/2022	4.89	4.92	4.85	4.91
01/10/2022	4.92	4.95	4.84	4.85
01/11/2022	4.89	4.99	4.88	4.99
01/12/2022	5.01	5.06	4.98	5.01
01/13/2022	4.99	5.04	4.93	5.01
01/14/2022	4.97	5.04	4.97	5.03
01/17/2022	5.07	5.11	5.03	5.07
01/18/2022	5.11	5.12	4.93	4.93
01/19/2022	4.92	5.14	4.92	5.12
01/20/2022	5.11	5.16	5	5.05
01/21/2022	4.99	5.03	4.97	5.01
01/24/2022	5	5.01	4.77	4.77
01/25/2022	4.82	4.95	4.77	4.94
01/26/2022	4.97	5.17	4.96	5.12
01/27/2022	5.1	5.15	5.05	5.12
01/28/2022	5.11	5.14	4.86	4.86
01/31/2022	3.76	3.77	3.19	3.39
02/01/2022	3.31	3.38	2.89	3.35
02/02/2022	3.26	3.45	3.25	3.31
02/03/2022	3.26	3.35	3.08	3.1
02/04/2022	3.09	3.18	2.96	3
02/07/2022	2.98	3.05	2.85	3.03
02/08/2022	3.04	3.08	2.91	2.91
02/09/2022	2.92	2.98	2.82	2.83
02/10/2022	2.83	2.92	2.78	2.9
02/11/2022	2.88	3	2.85	2.91
02/14/2022	2.87	2.94	2.81	2.86
02/15/2022	2.85	2.91	2.82	2.88
02/16/2022	2.89	3.02	2.86	2.91
02/17/2022	2.91	2.93	2.82	2.83
02/18/2022	2.85	2.85	2.79	2.8
02/21/2022	2.83	2.83	2.71	2.71
02/22/2022	2.61	2.78	2.54	2.65
02/23/2022	2.66	2.7	2.51	2.52
02/24/2022	2.4	2.58	2.28	2.56
02/25/2022	2.62	2.62	2.52	2.54
02/28/2022	2.51	2.66	2.46	2.65
03/01/2022	2.65	2.73	2.52	2.52
03/02/2022	2.56	2.64	2.52	2.61
03/03/2022	2.63	2.75	2.57	2.57
03/04/2022	2.54	2.56	2.38	2.38
03/07/2022	2.34	2.45	2.31	2.31
03/08/2022	2.31	2.62	2.3	2.62
03/09/2022	2.71	2.74	2.51	2.58
03/10/2022	2.58	2.63	2.48	2.5
03/11/2022	2.51	2.54	2.43	2.43
03/14/2022	2.47	2.47	2.41	2.42
03/15/2022	2.4	2.49	2.36	2.46
03/16/2022	2.51	2.53	2.44	2.49
03/17/2022	2.51	2.62	2.5	2.59
03/18/2022	2.6	2.65	2.51	2.64
03/21/2022	2.63	2.7	2.6	2.67
03/22/2022	2.67	2.67	2.6	2.63
03/23/2022	2.6	2.85	2.6	2.82
03/24/2022	2.85	2.85	2.74	2.75
03/25/2022	2.8	2.86	2.55	2.68
03/28/2022	2.68	2.97	2.66	2.86
03/29/2022	2.89	2.9	2.79	2.88
03/30/2022	2.9	2.9	2.79	2.8
03/31/2022	2.81	2.97	2.8	2.88
04/01/2022	2.86	3	2.83	2.94
04/04/2022	2.95	2.97	2.85	2.88
04/05/2022	2.9	2.92	2.84	2.84
04/06/2022	2.93	2.96	2.75	2.78
04/07/2022	2.8	2.81	2.72	2.72
04/08/2022	2.74	2.81	2.74	2.8
04/11/2022	2.8	2.81	2.7	2.76
04/12/2022	2.73	2.8	2.71	2.79
04/13/2022	2.79	2.8	2.72	2.76
04/14/2022	2.77	2.77	2.7	2.74
04/19/2022	2.78	2.85	2.75	2.84
04/20/2022	2.86	2.88	2.81	2.83
04/21/2022	2.92	3.26	2.89	3.16
04/22/2022	3.14	3.17	2.92	2.92
04/25/2022	2.92	2.92	2.74	2.74
04/26/2022	2.76	2.79	2.68	2.69
04/27/2022	2.71	2.82	2.66	2.81
04/28/2022	2.82	2.85	2.72	2.74
04/29/2022	2.76	2.8	2.72	2.72
05/02/2022	2.69	2.71	2.62	2.7
05/03/2022	2.72	2.84	2.68	2.84
05/04/2022	2.8	2.93	2.8	2.86
05/05/2022	2.88	2.91	2.82	2.83
05/06/2022	2.79	2.88	2.77	2.86
05/09/2022	2.86	2.92	2.66	2.66
05/10/2022	2.69	2.71	2.47	2.49
05/11/2022	2.51	2.57	2.45	2.54
05/12/2022	2.49	2.51	2.44	2.46
05/13/2022	2.48	2.69	2.47	2.69
05/16/2022	2.66	2.91	2.62	2.91
05/17/2022	2.91	3.1	2.86	2.91
05/18/2022	2.91	2.96	2.74	2.76
05/19/2022	2.74	2.82	2.72	2.82
05/20/2022	2.84	2.84	2.71	2.71
05/23/2022	2.64	2.86	2.62	2.85
05/24/2022	2.79	2.91	2.72	2.83
05/25/2022	2.85	2.88	2.72	2.74
05/26/2022	2.75	2.98	2.74	2.98
05/27/2022	3	3.01	2.89	2.96
05/30/2022	2.95	3.07	2.95	3.02
05/31/2022	3.02	3.1	2.95	2.96
06/01/2022	3.02	3.05	2.84	2.84
06/02/2022	2.84	2.84	2.78	2.79
06/03/2022	2.82	2.82	2.72	2.72
06/06/2022	2.72	2.77	2.71	2.73
06/07/2022	2.75	2.75	2.67	2.72
06/08/2022	2.72	2.73	2.67	2.69
06/09/2022	2.69	2.69	2.57	2.58
06/10/2022	2.57	2.57	2.37	2.37
06/13/2022	2.27	2.31	2.02	2.02
06/14/2022	2.04	2.19	2.03	2.08
06/15/2022	2.13	2.2	1.97	1.97
06/16/2022	1.97	2.1	1.96	2.02
06/17/2022	2	2.27	1.98	2.27
06/20/2022	2.19	2.23	2.14	2.23
06/21/2022	2.25	2.29	2.2	2.22
06/22/2022	1.99	2	1.74	1.74
06/23/2022	1.62	1.69	1.37	1.6
06/24/2022	1.48	1.55	1.17	1.25
06/27/2022	1.5	1.8	1.5	1.8
06/28/2022	2.16	3.05	2.13	3.05
06/29/2022	2.9	3.74	2.86	3.26
06/30/2022	3.25	3.28	2.5	2.56
07/01/2022	2.54	2.89	2.45	2.77
07/04/2022	2.76	2.99	2.48	2.58
07/05/2022	2.55	2.75	2.26	2.5
07/06/2022	2.55	2.9	2.33	2.7
07/07/2022	2.76	3.5	2.7	3.36
07/08/2022	3.41	4.21	3.41	3.6
07/11/2022	3.68	3.92	3.6	3.79
07/12/2022	3.39	3.39	1.92	1.95
07/13/2022	1.55	1.55	1.08	1.11
07/14/2022	1.15	1.26	1.14	1.17
07/15/2022	0.94	0.9594	0.805	0.82
07/18/2022	0.82	0.8394	0.762	0.762
07/19/2022	0.7506	0.814	0.7452	0.7806
07/20/2022	0.798	0.8008	0.75	0.7502
07/21/2022	0.7362	0.7744	0.6952	0.7208
07/22/2022	0.73	0.7532	0.6966	0.7134
07/25/2022	0.7134	0.7628	0.6962	0.743
07/26/2022	0.7502	0.7686	0.7324	0.74
07/27/2022	0.775	0.7866	0.739	0.777
07/28/2022	0.785	0.7866	0.7492	0.7618
07/29/2022	0.77	0.8102	0.7624	0.81
08/01/2022	0.8162	0.8712	0.7904	0.844
08/02/2022	0.8534	0.87	0.8036	0.8102
08/03/2022	0.815	0.8402	0.8128	0.8336
08/04/2022	0.8354	0.8408	0.7876	0.788
08/05/2022	0.798	0.8082	0.791	0.8
08/08/2022	0.82	0.8204	0.8026	0.8098
08/09/2022	0.8106	0.8146	0.795	0.7984
08/10/2022	0.7874	0.813	0.7862	0.805
08/11/2022	0.8052	0.8258	0.8042	0.8202
08/12/2022	0.824	0.8316	0.8146	0.8218
08/16/2022	0.829	0.839	0.8002	0.8002
08/17/2022	0.8004	0.8112	0.7682	0.7682
08/18/2022	0.77	0.7798	0.753	0.7622
08/19/2022	0.7602	0.768	0.748	0.7546
08/22/2022	0.7492	0.7526	0.708	0.709
08/23/2022	0.7142	0.7868	0.711	0.7868
08/24/2022	0.78	0.799	0.7604	0.7812
08/25/2022	0.7866	0.791	0.745	0.745
08/26/2022	0.7496	0.7578	0.72	0.7218
08/29/2022	0.718	0.7388	0.7066	0.725
08/30/2022	0.7318	0.7448	0.7162	0.7164
08/31/2022	0.725	0.727	0.6962	0.7006
09/01/2022	0.6998	0.7026	0.6826	0.6834
09/02/2022	0.6804	0.6932	0.675	0.6872
09/05/2022	0.68	0.6846	0.662	0.672
09/06/2022	0.672	0.6986	0.6706	0.6842
09/07/2022	0.6798	0.708	0.669	0.6714
09/08/2022	0.6722	0.6788	0.65	0.6668
09/09/2022	0.6702	0.6884	0.6702	0.6746
09/12/2022	0.6818	0.7362	0.6796	0.6974
09/13/2022	0.7026	0.7098	0.6776	0.679
09/14/2022	0.6772	0.6888	0.6708	0.6832
09/15/2022	0.683	0.693	0.6602	0.6622
09/16/2022	0.661	0.674	0.643	0.643
09/19/2022	0.6448	0.6448	0.5982	0.607
09/20/2022	0.6114	0.6182	0.5848	0.5848
09/21/2022	0.585	0.594	0.57	0.5928
09/22/2022	0.5814	0.6242	0.5776	0.6118
09/23/2022	0.6118	0.6118	0.591	0.591
09/26/2022	0.595	0.611	0.5714	0.5972
09/27/2022	0.6036	0.6288	0.579	0.62
09/28/2022	0.616	0.634	0.5968	0.6228
09/29/2022	0.6234	0.632	0.6016	0.6066
09/30/2022	0.6106	0.6388	0.6024	0.6376
10/03/2022	0.633	0.6644	0.6308	0.6348
10/04/2022	0.6418	0.6754	0.638	0.6754
10/05/2022	0.6716	0.7378	0.66	0.7332
10/06/2022	0.7324	0.749	0.7114	0.7338
10/07/2022	0.727	0.739	0.7108	0.7276
10/10/2022	0.713	0.722	0.693	0.697
10/11/2022	0.688	0.7048	0.675	0.7004
10/12/2022	0.705	0.7098	0.6644	0.672
10/13/2022	0.6698	0.683	0.65	0.6554
10/14/2022	0.665	0.666	0.64	0.6406
10/17/2022	0.647	0.6568	0.632	0.6466
10/18/2022	0.652	0.674	0.6424	0.6424
10/19/2022	0.6432	0.6536	0.6312	0.648
10/20/2022	0.706	0.7402	0.7	0.732
10/21/2022	0.725	0.739	0.7114	0.739
10/24/2022	0.7392	0.765	0.7224	0.7582
10/25/2022	0.7618	0.8048	0.7488	0.8048
10/26/2022	0.7992	0.8286	0.788	0.8286
10/27/2022	0.861	0.97	0.8464	0.9586
10/28/2022	0.952	0.9864	0.9036	0.9688
10/31/2022	0.965	0.9998	0.94	0.984
11/01/2022	0.999	1	0.9654	0.981
11/02/2022	0.9796	0.9994	0.9452	0.9568
11/03/2022	0.94	0.9714	0.9182	0.969
11/04/2022	0.9752	0.9774	0.928	0.934
11/07/2022	0.945	0.9552	0.931	0.9552
11/08/2022	0.9518	0.9734	0.9418	0.9562
11/09/2022	0.9442	1.03	0.9442	0.991
11/10/2022	1.01	1.01	0.95	0.9572
11/11/2022	0.98	1.04	0.9706	1.03
11/14/2022	1.04	1.08	1.01	1.08
11/15/2022	1.09	1.13	1.09	1.13
11/16/2022	1.12	1.13	1.09	1.1
11/17/2022	1.13	1.16	1.02	1.03
11/18/2022	1.04	1.07	1.02	1.03
11/21/2022	1.03	1.03	0.9708	0.976
11/22/2022	1	1.02	0.9746	0.9826
11/23/2022	0.995	1.05	0.995	1.03
11/24/2022	1.05	1.07	1.04	1.05
11/25/2022	1.05	1.06	1.03	1.04
11/28/2022	1.02	1.04	0.9974	1.01
11/29/2022	1.02	1.05	1.01	1.05
11/30/2022	1.05	1.06	1.02	1.02
12/01/2022	1.03	1.04	1.01	1.02
12/02/2022	1.02	1.03	1.01	1.02
12/05/2022	1.02	1.08	1.02	1.04
12/06/2022	1.07	1.08	0.993	1.02
12/07/2022	1.01	1.02	0.9788	0.9788
12/08/2022	0.9804	1.01	0.9712	0.9992
12/09/2022	1.01	1.01	0.9766	0.9994
12/12/2022	0.996	1.01	0.9766	1.01
12/13/2022	1.01	1.04	1	1.03
12/14/2022	1.03	1.06	1.03	1.03
12/15/2022	1.04	1.05	1.01	1.02
12/16/2022	1.03	1.03	0.9926	1.01
12/19/2022	1.01	1.05	1	1.05
12/20/2022	1.04	1.06	1.02	1.05
12/21/2022	1.05	1.1	1.05	1.09
12/22/2022	1.09	1.14	1.08	1.09
12/23/2022	1.1	1.12	1.07	1.11
12/27/2022	1.12	1.15	1.11	1.14
12/28/2022	1.13	1.15	1.07	1.1
12/29/2022	1.09	1.15	1.08	1.15
12/30/2022	1.15	1.16	1.11	1.13

Menu

Create your free account now!

SPM.MI: Saipem S.p.A. Historical Data

2022 Historical Chart

Average

Low

High