What is the all time high of CAI?

Cairo Communication S.p.A. (CAI) closed at its highest ever adjusted price, €4.44, on Mar 11, 2014. Its lowest close was €0.4088 on Sep 18, 2001.

How much has CAI returned over the last 10 years?

-3.0% in price terms from the close ten years before Sep 28, 2026, which is -0.3% a year compounded. Over one year the return is -15.1%; over five years +73.6%.

What was the worst drawdown in CAI history?

-83.5% from the Mar 11, 2014 peak to the Oct 30, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does CAI historical data go?

The daily series starts on Jul 19, 2000 and runs to Sep 28, 2026: 6,689 trading sessions across 26.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CAI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CAI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 19, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CAI?

Among complete calendar years, 2013 was the best at +152.9% and 2020 the worst at -53.4%, measured close to close.

Borsa Italiana · CAI · stock

Cairo Communication S.p.A. (CAI) stock price history

Every Borsa Italiana trading session of Cairo Communication S.p.A. from Jul 19, 2000 to Sep 28, 2026: 6,689 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CAI data, free key Year by year table

CAI adjusted close, 2000 to 2026

CAICairo Communication S.p.A.

€2.18-15.1% over one year

€4.44
All time high, 2014: €2.75
52 week high, €2.18 low: 6,689
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CAI key facts

Cairo Communication S.p.A. (CAI) closed at €2.18 on Sep 28, 2026 on Borsa Italiana.
CAI's all time high close is €4.44, set on Mar 11, 2014; its all time low close is €0.4088 on Sep 18, 2001.
CAI's 52 week range is €2.18 to €2.75.
CAI returned -15.1% over the year to Sep 28, 2026 and +73.6% over five years.
Over ten years CAI returned -3%, -0.3% a year compounded.
CAI's deepest drawdown was -83.5% from Mar 11, 2014 to Oct 30, 2020.
DataCedar holds 6,689 daily sessions of CAI history from Jul 19, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CAI price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CAI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.4%
3 months	-12.1%
6 months	-6.9%
Year to date	-16.5%
1 year	-15.1%
3 years	+59.2%
5 years	+73.6%
10 years	-3.0%
Since Jul 19, 2000	+42.4%
Compound annual growth, 26.2 years	+1.4%

CAI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €4.44 on Mar 11, 2014
All time low close: €0.4088 on Sep 18, 2001
52 week high: €2.75 on Oct 22, 2025
52 week low: €2.18 on Sep 23, 2026
Deepest drawdown: -83.5% from Mar 11, 2014 to Oct 30, 2020, not yet recovered
Best single session: +19.9% on Jan 17, 2001
Worst single session: -14.5% on Mar 12, 2020
Volatility, 1 year annualised: 21.6%
Sessions closing higher, 1 year: 46%
Best calendar year: 2013, +153%
Worst calendar year: 2020, -53%

CAI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 19, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€2.60	€2.68	€2.18	€2.18	-16.5%	38M	189
2025	€2.27	€3.23	€2.21	€2.62	+15.1%	73.1M	252
2024	€1.59	€2.46	€1.51	€2.27	+44.9%	80.5M	253
2023	€1.19	€1.60	€1.19	€1.57	+31.3%	49.7M	254
2022	€1.51	€1.76	€1.05	€1.19	-20.7%	60.8M	256
2021	€0.9317	€1.61	€0.8145	€1.51	+64.8%	93.3M	256
2020	€1.96	€2.03	€0.7233	€0.9143	-53.4%	84M	255
2019	€2.37	€2.80	€1.56	€1.96	-16.7%	92.6M	252
2018	€2.49	€2.67	€1.79	€2.36	-5.1%	61.3M	252
2017	€2.52	€3.17	€2.30	€2.49	-1.5%	76.2M	254
2016	€2.91	€3.24	€2.04	€2.52	-13.0%	30.8M	256
2015	€2.95	€3.68	€2.50	€2.90	-0.8%	30.3M	255
2014	€3.39	€4.50	€2.81	€2.92	-14.6%	33.6M	252
2013	€1.35	€3.51	€1.35	€3.43	+152.9%	34.6M	252
2012	€1.41	€1.86	€1.21	€1.35	-4.0%	18.6M	253
2011	€1.18	€1.49	€1.10	€1.41	+18.0%	19.5M	256
2010	€1.26	€1.31	€0.9369	€1.20	-4.9%	18.8M	256
2009	€0.7649	€1.28	€0.5224	€1.26	+65.2%	17.5M	254
2008	€1.43	€1.46	€0.6758	€0.7612	-46.9%	16.5M	253
2007	€1.38	€1.59	€1.16	€1.43	+7.6%	48.2M	252
2006	€1.44	€1.60	€1.06	€1.33	-7.1%	34.5M	254
2005	€1.12	€1.56	€1.07	€1.43	+27.8%	42.1M	260
2004	€0.8391	€1.12	€0.7391	€1.12	+33.6%	26.8M	262
2003	€0.5180	€0.8867	€0.4662	€0.8391	+62.0%	22.8M	261
2002	€0.7101	€0.7718	€0.4175	€0.5180	-27.1%	22.2M	261
2001	€0.9635	€1.38	€0.3799	€0.7101	-26.3%	58.8M	261
2000	€1.59	€2.35	€0.9306	€0.9635	n/a	42.5M	118

CAI monthly closes, last 12 months

Month	Month end close	Change
September 2026	€2.18	-3.7%
August 2026	€2.27	-3.0%
July 2026	€2.34	-5.5%
June 2026	€2.47	+5.5%
May 2026	€2.35	+0.9%
April 2026	€2.32	-2.5%
March 2026	€2.38	-6.6%
February 2026	€2.55	-2.1%
January 2026	€2.61	-0.4%
December 2025	€2.62	+1.8%
November 2025	€2.57	-4.0%
October 2025	€2.68	+3.4%

About the CAI data

Daily bars. 6,689 sessions from Jul 19, 2000 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Borsa Italiana

BPE BPER Banca SpA
BRI Brioschi Sviluppo Immobiliare S.p.A.
BST Banca Sistema S.p.A.
BZU Buzzi S.p.A.
CALT Caltagirone SpA
CBB CleanBnB S.p.A.
CDG Casta Diva Group S.p.A.
CE Credito Emiliano S.p.A.

Browse Borsa Italiana

Historical data guides

Common questions

CAI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market