Rigsave S.P.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.200 | 3.200 | 3.120 | 3.200 | 3.200 | 860 |
| 2026-07-24 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 80 |
| 2026-07-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 80 |
| 2026-07-22 | 3.200 | 3.310 | 3.200 | 3.310 | 3.310 | 80 |
| 2026-07-21 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 60 |
| 2026-07-20 | 3.420 | 3.420 | 3.410 | 3.410 | 3.410 | 60 |
| 2026-07-17 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 182 |
| 2026-07-16 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 318 |
| 2026-07-15 | 3.240 | 3.320 | 3.240 | 3.260 | 3.260 | 318 |
| 2026-07-14 | 3.020 | 3.130 | 3.020 | 3.130 | 3.130 | 125 |
| 2026-07-13 | 3.100 | 3.130 | 3.020 | 3.130 | 3.130 | 404 |
| 2026-07-10 | 3.140 | 3.210 | 3.100 | 3.210 | 3.210 | 500 |
| 2026-07-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 88 |
| 2026-07-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 88 |
| 2026-07-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 88 |
| 2026-07-06 | 3.360 | 3.360 | 3.250 | 3.250 | 3.250 | 88 |
| 2026-07-03 | 3.360 | 3.360 | 3.250 | 3.250 | 3.250 | 50 |
| 2026-07-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 300 |
| 2026-07-01 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2026-06-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 300 |
| 2026-06-29 | 3.360 | 3.360 | 3.270 | 3.270 | 3.270 | 300 |
| 2026-06-26 | 3.280 | 3.360 | 3.280 | 3.280 | 3.280 | 1,170 |
| 2026-06-25 | 3.320 | 3.430 | 3.320 | 3.430 | 3.430 | 2,084 |
| 2026-06-24 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 1,805 |
| 2026-06-23 | 3.200 | 3.520 | 3.200 | 3.470 | 3.470 | 1,055 |
| 2026-06-22 | 3.640 | 3.640 | 3.520 | 3.560 | 3.560 | 735 |
| 2026-06-19 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 130 |
| 2026-06-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 262 |
| 2026-06-17 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 262 |
| 2026-06-16 | 3.800 | 3.860 | 3.700 | 3.780 | 3.780 | 1,610 |
| 2026-06-15 | 3.800 | 3.810 | 3.700 | 3.800 | 3.800 | 901 |
| 2026-06-12 | 3.810 | 4.020 | 3.810 | 3.920 | 3.920 | 55 |
| 2026-06-11 | 4.220 | 4.220 | 3.800 | 3.970 | 3.970 | 4,241 |
| 2026-06-10 | 4.300 | 4.320 | 4.200 | 4.260 | 4.260 | 30,421 |
| 2026-06-09 | 3.980 | 4.250 | 3.900 | 4.250 | 4.250 | 5,685 |
| 2026-06-08 | 4.100 | 4.100 | 3.980 | 3.980 | 3.980 | 2,638 |
| 2026-06-05 | 4.200 | 4.260 | 4.150 | 4.150 | 4.150 | 1,507 |
| 2026-06-04 | 4.560 | 4.560 | 4.330 | 4.330 | 4.330 | 3,342 |
| 2026-06-03 | 4.160 | 4.580 | 4.100 | 4.580 | 4.580 | 7,072 |
| 2026-06-02 | 4.160 | 4.160 | 4.050 | 4.050 | 4.050 | 50 |
| 2026-06-01 | 4.060 | 4.160 | 4.000 | 4.050 | 4.050 | 450 |
| 2026-05-29 | 4.160 | 4.160 | 3.980 | 4.060 | 4.060 | 1,460 |
| 2026-05-28 | 4.120 | 4.150 | 3.980 | 3.980 | 3.980 | 2,675 |
| 2026-05-27 | 3.830 | 4.060 | 3.820 | 4.060 | 4.060 | 1,663 |
| 2026-05-26 | 4.070 | 4.180 | 3.930 | 3.930 | 3.930 | 5,299 |
| 2026-05-25 | 3.960 | 4.000 | 3.870 | 3.910 | 3.910 | 2,039 |
| 2026-05-22 | 3.760 | 3.830 | 3.760 | 3.830 | 3.830 | 280 |
| 2026-05-21 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 472 |
| 2026-05-20 | 3.820 | 3.820 | 3.790 | 3.790 | 3.790 | 2,500 |
| 2026-05-19 | 3.800 | 4.000 | 3.720 | 3.720 | 3.720 | 6,000 |
| 2026-05-18 | 3.700 | 3.720 | 3.680 | 3.720 | 3.720 | 1,072 |
| 2026-05-15 | 3.400 | 3.700 | 3.400 | 3.650 | 3.650 | 3,363 |
| 2026-05-14 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 50 |
| 2026-05-13 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 9,069 |
| 2026-05-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 85 |
| 2026-05-11 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 85 |
| 2026-05-08 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 95 |
| 2026-05-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,500 |
| 2026-05-06 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 1,500 |
| 2026-05-05 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 1,000 |
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.