Rigsave S.P.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 300 |
| 2025-11-04 | 3.450 | 3.620 | 3.420 | 3.620 | 3.620 | 9,300 |
| 2025-11-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-10-31 | 3.660 | 3.740 | 3.660 | 3.740 | 3.740 | 215 |
| 2025-10-30 | 3.650 | 3.720 | 3.450 | 3.500 | 3.500 | 1,869 |
| 2025-10-29 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 300 |
| 2025-10-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 350 |
| 2025-10-27 | 3.740 | 3.740 | 3.500 | 3.650 | 3.650 | 1,590 |
| 2025-10-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-10-23 | 3.800 | 3.880 | 3.800 | 3.850 | 3.850 | 205 |
| 2025-10-22 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-10-21 | 3.600 | 3.880 | 3.600 | 3.850 | 3.850 | 1,820 |
| 2025-10-20 | 3.760 | 3.900 | 3.660 | 3.820 | 3.820 | 4,508 |
| 2025-10-17 | 3.500 | 3.680 | 3.500 | 3.680 | 3.680 | 1,459 |
| 2025-10-16 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 15 |
| 2025-10-15 | 3.750 | 3.750 | 3.740 | 3.740 | 3.740 | 270 |
| 2025-10-14 | 3.700 | 3.800 | 3.640 | 3.800 | 3.800 | 1,646 |
| 2025-10-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10 |
| 2025-10-10 | 3.320 | 3.960 | 3.320 | 3.960 | 3.960 | 15,998 |
| 2025-10-09 | 3.420 | 3.640 | 3.420 | 3.630 | 3.630 | 1,125 |
| 2025-10-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-10-07 | 3.580 | 3.750 | 3.580 | 3.750 | 3.750 | 180 |
| 2025-10-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2025-10-03 | 3.500 | 3.880 | 3.500 | 3.880 | 3.880 | 1,725 |
| 2025-10-02 | 3.440 | 3.660 | 3.220 | 3.450 | 3.450 | 3,431 |
| 2025-10-01 | 3.700 | 3.760 | 3.440 | 3.740 | 3.740 | 1,286 |
| 2025-09-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-09-29 | 3.600 | 3.760 | 3.600 | 3.760 | 3.760 | 2,410 |
| 2025-09-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-09-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-09-24 | 3.660 | 3.920 | 3.560 | 3.920 | 3.920 | 3,372 |
| 2025-09-23 | 4.000 | 4.160 | 3.730 | 3.730 | 3.730 | 4,123 |
| 2025-09-22 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2025-09-19 | 4.100 | 4.120 | 4.100 | 4.110 | 4.110 | 1,950 |
| 2025-09-18 | 3.900 | 4.110 | 3.900 | 4.060 | 4.060 | 718 |
| 2025-09-17 | 4.160 | 4.160 | 3.900 | 4.110 | 4.110 | 1,715 |
| 2025-09-16 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 735 |
| 2025-09-15 | 3.960 | 4.160 | 3.960 | 4.160 | 4.160 | 235 |
| 2025-09-12 | 4.020 | 4.200 | 4.020 | 4.200 | 4.200 | 2,080 |
| 2025-09-11 | 3.900 | 4.000 | 3.700 | 3.940 | 3.940 | 3,390 |
| 2025-09-10 | 4.040 | 4.200 | 4.000 | 4.200 | 4.200 | 788 |
| 2025-09-09 | 4.200 | 4.200 | 4.080 | 4.200 | 4.200 | 910 |
| 2025-09-08 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-09-05 | 4.320 | 4.320 | 4.280 | 4.280 | 4.280 | 260 |
| 2025-09-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 300 |
| 2025-09-03 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-09-02 | 4.260 | 4.320 | 4.220 | 4.320 | 4.320 | 1,850 |
| 2025-09-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 28 |
| 2025-08-29 | 4.500 | 4.500 | 4.370 | 4.370 | 4.370 | 100 |
| 2025-08-28 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 280 |
| 2025-08-27 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-08-26 | 4.530 | 4.540 | 4.490 | 4.540 | 4.540 | 2,398 |
| 2025-08-25 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-08-22 | 4.450 | 4.530 | 4.320 | 4.520 | 4.520 | 1,058 |
| 2025-08-21 | 4.620 | 4.620 | 4.300 | 4.540 | 4.540 | 4,348 |
| 2025-08-20 | 4.170 | 4.620 | 4.170 | 4.600 | 4.600 | 3,450 |
| 2025-08-19 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2025-08-18 | 4.040 | 4.320 | 4.000 | 4.310 | 4.310 | 2,994 |
| 2025-08-15 | 3.570 | 4.360 | 3.570 | 4.360 | 4.360 | 3,605 |
| 2025-08-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
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.