Rigsave S.P.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 16.900 | 17.300 | 16.700 | 17.000 | 17.000 | 3,715 |
| 2024-03-12 | 16.700 | 17.500 | 16.200 | 17.400 | 17.400 | 5,851 |
| 2024-03-11 | 16.200 | 17.300 | 15.900 | 17.300 | 17.300 | 5,172 |
| 2024-03-08 | 14.500 | 16.800 | 14.500 | 16.800 | 16.800 | 5,718 |
| 2024-03-07 | 13.800 | 15.400 | 13.800 | 14.800 | 14.800 | 8,181 |
| 2024-03-06 | 13.100 | 15.900 | 13.100 | 14.300 | 14.300 | 8,167 |
| 2024-03-05 | 13.000 | 13.600 | 13.000 | 13.000 | 13.000 | 398 |
| 2024-03-04 | 13.300 | 14.100 | 13.200 | 14.100 | 14.100 | 2,078 |
| 2024-03-01 | 13.300 | 13.700 | 12.800 | 13.100 | 13.100 | 1,298 |
| 2024-02-29 | 12.500 | 14.900 | 12.500 | 14.900 | 14.900 | 1,487 |
| 2024-02-28 | 14.200 | 14.900 | 13.100 | 14.500 | 14.500 | 1,361 |
| 2024-02-27 | 14.500 | 15.400 | 13.500 | 15.400 | 15.400 | 2,639 |
| 2024-02-26 | 13.300 | 14.200 | 13.300 | 14.200 | 14.200 | 478 |
| 2024-02-23 | 11.500 | 14.300 | 11.500 | 14.000 | 14.000 | 3,937 |
| 2024-02-22 | 12.200 | 13.000 | 12.000 | 12.900 | 12.900 | 760 |
| 2024-02-21 | 11.000 | 13.000 | 11.000 | 13.000 | 13.000 | 435 |
| 2024-02-20 | 12.900 | 13.600 | 12.300 | 13.000 | 13.000 | 2,017 |
| 2024-02-19 | 13.500 | 13.600 | 12.600 | 12.800 | 12.800 | 1,645 |
| 2024-02-16 | 13.200 | 13.200 | 12.000 | 12.900 | 12.900 | 7,291 |
| 2024-02-15 | 13.000 | 13.500 | 12.900 | 12.900 | 12.900 | 1,698 |
| 2024-02-14 | 10.500 | 13.500 | 10.000 | 13.000 | 13.000 | 4,062 |
| 2024-02-13 | 11.600 | 11.600 | 10.900 | 10.900 | 10.900 | 238 |
| 2024-02-12 | 12.400 | 12.400 | 11.000 | 11.900 | 11.900 | 211 |
| 2024-02-09 | 10.000 | 12.400 | 10.000 | 11.300 | 11.300 | 332 |
| 2024-02-08 | 11.900 | 12.000 | 11.800 | 11.800 | 11.800 | 1,920 |
| 2024-02-07 | 11.900 | 12.500 | 11.900 | 12.000 | 12.000 | 787 |
| 2024-02-06 | 11.900 | 12.000 | 11.800 | 11.800 | 11.800 | 400 |
| 2024-02-05 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2024-02-02 | 12.500 | 12.500 | 12.200 | 12.500 | 12.500 | 189 |
| 2024-02-01 | 12.200 | 12.400 | 12.000 | 12.300 | 12.300 | 3,600 |
| 2024-01-31 | 12.000 | 13.000 | 11.900 | 13.000 | 13.000 | 3,014 |
| 2024-01-30 | 11.900 | 11.900 | 11.700 | 11.700 | 11.700 | 50 |
| 2024-01-29 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 0 |
| 2024-01-26 | 12.750 | 12.750 | 12.000 | 12.000 | 12.000 | 222 |
| 2024-01-25 | 12.000 | 13.000 | 12.000 | 12.750 | 12.750 | 2,569 |
| 2024-01-24 | 13.000 | 13.000 | 12.000 | 12.000 | 12.000 | 370 |
| 2024-01-23 | 12.000 | 13.000 | 12.000 | 12.900 | 12.900 | 471 |
| 2024-01-22 | 12.200 | 12.200 | 11.600 | 11.600 | 11.600 | 175 |
| 2024-01-19 | 11.550 | 11.800 | 11.550 | 11.800 | 11.800 | 210 |
| 2024-01-18 | 12.050 | 13.000 | 12.000 | 12.000 | 12.000 | 1,012 |
| 2024-01-17 | 11.900 | 13.150 | 11.900 | 12.300 | 12.300 | 62 |
| 2024-01-16 | 11.950 | 12.300 | 11.450 | 12.250 | 12.250 | 1,261 |
| 2024-01-15 | 12.000 | 12.800 | 12.000 | 12.100 | 12.100 | 1,561 |
| 2024-01-12 | 13.350 | 13.450 | 12.900 | 12.950 | 12.950 | 2,062 |
| 2024-01-11 | 13.100 | 13.500 | 11.100 | 13.400 | 13.400 | 1,810 |
| 2024-01-10 | 13.300 | 13.800 | 13.300 | 13.400 | 13.400 | 725 |
| 2024-01-09 | 13.150 | 13.400 | 12.900 | 13.250 | 13.250 | 1,093 |
| 2024-01-08 | 13.500 | 13.500 | 13.450 | 13.450 | 13.450 | 100 |
| 2024-01-05 | 13.400 | 14.250 | 13.400 | 13.650 | 13.650 | 827 |
| 2024-01-04 | 12.650 | 13.700 | 12.650 | 13.350 | 13.350 | 1,345 |
| 2024-01-03 | 12.700 | 13.150 | 12.300 | 12.900 | 12.900 | 1,035 |
| 2024-01-02 | 13.400 | 13.400 | 12.300 | 12.950 | 12.950 | 1,861 |
| 2023-12-29 | 13.550 | 14.000 | 13.150 | 13.550 | 13.550 | 1,487 |
| 2023-12-28 | 13.900 | 13.900 | 12.950 | 13.650 | 13.650 | 1,538 |
| 2023-12-27 | 14.850 | 15.000 | 9.000 | 13.450 | 13.450 | 3,932 |
| 2023-12-22 | 15.500 | 15.950 | 15.350 | 15.950 | 15.950 | 918 |
| 2023-12-21 | 16.500 | 17.000 | 15.600 | 16.700 | 16.700 | 1,307 |
| 2023-12-20 | 16.900 | 16.900 | 15.500 | 16.200 | 16.200 | 1,393 |
| 2023-12-19 | 18.400 | 18.400 | 17.100 | 17.300 | 17.300 | 1,566 |
| 2023-12-18 | 18.000 | 18.928 | 18.000 | 18.768 | 18.768 | 776 |
← NewerPage 12 of 12 · 720 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.