Rigsave S.P.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 10 |
| 2026-04-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 100 |
| 2026-04-29 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 100 |
| 2026-04-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 250 |
| 2026-04-27 | 3.390 | 3.390 | 3.340 | 3.340 | 3.340 | 250 |
| 2026-04-24 | 3.180 | 3.330 | 3.180 | 3.330 | 3.330 | 1,825 |
| 2026-04-23 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 4,906 |
| 2026-04-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,724 |
| 2026-04-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,724 |
| 2026-04-20 | 3.050 | 3.180 | 3.050 | 3.100 | 3.100 | 1,724 |
| 2026-04-17 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 346 |
| 2026-04-16 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 346 |
| 2026-04-15 | 2.980 | 2.990 | 2.980 | 2.990 | 2.990 | 346 |
| 2026-04-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 610 |
| 2026-04-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 610 |
| 2026-04-10 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 610 |
| 2026-04-09 | 2.990 | 2.990 | 2.840 | 2.840 | 2.840 | 610 |
| 2026-04-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 628 |
| 2026-04-07 | 2.700 | 2.970 | 2.700 | 2.890 | 2.890 | 3,412 |
| 2026-04-02 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 180 |
| 2026-04-01 | 2.800 | 2.860 | 2.800 | 2.840 | 2.840 | 3,400 |
| 2026-03-31 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 50 |
| 2026-03-30 | 2.700 | 2.730 | 2.700 | 2.730 | 2.730 | 567 |
| 2026-03-27 | 2.450 | 2.810 | 2.450 | 2.760 | 2.760 | 4,600 |
| 2026-03-26 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 1,056 |
| 2026-03-25 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 1,056 |
| 2026-03-24 | 2.750 | 2.750 | 2.500 | 2.590 | 2.590 | 1,056 |
| 2026-03-23 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 2,550 |
| 2026-03-20 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 2,550 |
| 2026-03-19 | 2.600 | 2.650 | 2.500 | 2.650 | 2.650 | 2,550 |
| 2026-03-18 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2026-03-17 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,000 |
| 2026-03-16 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2026-03-13 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2026-03-12 | 2.840 | 2.850 | 2.840 | 2.850 | 2.850 | 15,000 |
| 2026-03-11 | 2.770 | 2.840 | 2.770 | 2.840 | 2.840 | 120 |
| 2026-03-10 | 2.880 | 2.880 | 2.700 | 2.700 | 2.700 | 7,323 |
| 2026-03-09 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2026-03-06 | 2.780 | 2.880 | 2.780 | 2.790 | 2.790 | 308 |
| 2026-03-05 | 3.000 | 3.000 | 2.710 | 2.710 | 2.710 | 1,425 |
| 2026-03-04 | 2.760 | 2.770 | 2.760 | 2.770 | 2.770 | 380 |
| 2026-03-03 | 2.930 | 3.030 | 2.760 | 2.760 | 2.760 | 2,650 |
| 2026-03-02 | 2.930 | 2.980 | 2.930 | 2.980 | 2.980 | 60 |
| 2026-02-27 | 2.900 | 3.030 | 2.760 | 2.930 | 2.930 | 1,555 |
| 2026-02-26 | 2.980 | 2.980 | 2.950 | 2.950 | 2.950 | 130 |
| 2026-02-25 | 3.180 | 3.180 | 3.040 | 3.040 | 3.040 | 20 |
| 2026-02-24 | 3.000 | 3.050 | 2.920 | 3.050 | 3.050 | 625 |
| 2026-02-23 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 700 |
| 2026-02-20 | 3.160 | 3.320 | 3.150 | 3.150 | 3.150 | 255 |
| 2026-02-19 | 3.160 | 3.160 | 3.090 | 3.090 | 3.090 | 250 |
| 2026-02-18 | 3.100 | 3.220 | 2.900 | 3.120 | 3.120 | 4,428 |
| 2026-02-17 | 3.200 | 3.390 | 3.200 | 3.390 | 3.390 | 250 |
| 2026-02-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 25 |
| 2026-02-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 25 |
| 2026-02-12 | 3.500 | 3.500 | 3.390 | 3.390 | 3.390 | 25 |
| 2026-02-11 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 525 |
| 2026-02-10 | 2.820 | 3.500 | 2.820 | 3.500 | 3.500 | 11,120 |
| 2026-02-09 | 2.800 | 3.120 | 2.700 | 3.120 | 3.120 | 4,360 |
| 2026-02-06 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 4,048 |
| 2026-02-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 4,048 |
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.