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 Nov 13, 2026: 6,653 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.
CAI adjusted close, 2000 to 2026
- €4.44
- All time high, 2014
- €2.68
- 52 week high, €2.01 low
- 6,653
- Daily sessions since 2000
Last updated Nov 13, 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 €2.20 on Nov 13, 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 €2.01 to €2.68.
- CAI returned -14.4% over the year to Nov 13, 2026 and +41.5% over five years.
- Over ten years CAI returned -10%, -1.1% a year compounded.
- CAI's deepest drawdown was -83.5% from Mar 11, 2014 to Oct 30, 2020.
- DataCedar holds 6,653 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
CAI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.8% |
| 3 months | -6.2% |
| 6 months | -5.3% |
| Year to date | -15.7% |
| 1 year | -14.4% |
| 3 years | +51.3% |
| 5 years | +41.5% |
| 10 years | -10.1% |
| Since Jul 19, 2000 | +43.7% |
| Compound annual growth, 26.3 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
- €2.68 on Jan 14, 2026
- 52 week low
- €2.01 on Oct 19, 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
- 21.8%
- Sessions closing higher, 1 year
- 45%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.60 | €2.68 | €2.01 | €2.20 | -15.7% | 43.1M | 219 |
| 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% | 91.3M | 254 |
| 2020 | €1.96 | €2.03 | €0.7233 | €0.9143 | -53.4% | 84M | 255 |
| 2019 | €2.37 | €2.80 | €1.56 | €1.96 | -16.7% | 92M | 250 |
| 2018 | €2.49 | €2.67 | €1.79 | €2.36 | -5.1% | 61.2M | 251 |
| 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% | 30.1M | 253 |
| 2014 | €3.39 | €4.50 | €2.81 | €2.92 | -14.6% | 32.7M | 247 |
| 2013 | €1.35 | €3.51 | €1.35 | €3.43 | +152.9% | 33.5M | 247 |
| 2012 | €1.41 | €1.86 | €1.21 | €1.35 | -4.0% | 18.2M | 246 |
| 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% | 17.3M | 253 |
| 2008 | €1.43 | €1.46 | €0.6758 | €0.7612 | -46.9% | 16.5M | 252 |
| 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% | 34.2M | 253 |
| 2005 | €1.12 | €1.56 | €1.07 | €1.43 | +27.8% | 42M | 259 |
| 2004 | €0.8411 | €1.12 | €0.7397 | €1.12 | +33.6% | 26.1M | 253 |
| 2003 | €0.5180 | €0.8867 | €0.4662 | €0.8391 | +62.0% | 22.7M | 258 |
| 2002 | €0.7012 | €0.7718 | €0.4175 | €0.5180 | -26.4% | 21.2M | 243 |
| 2001 | €0.9612 | €1.38 | €0.3799 | €0.7042 | -26.9% | 57.9M | 254 |
| 2000 | €1.59 | €2.35 | €0.9306 | €0.9635 | n/a | 42.5M | 117 |
CAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €2.20 | +8.4% |
| October 2026 | €2.04 | -6.4% |
| September 2026 | €2.17 | -4.2% |
| 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% |
About the CAI data
Daily bars. 6,653 sessions from Jul 19, 2000 to Nov 13, 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 Nov 6, 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/borsa-italiana%3ACAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
CAI share price history
