Rigsave S.P.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.060 | 3.180 | 3.050 | 3.170 | 3.170 | 4,825 |
| 2025-05-20 | 3.250 | 3.250 | 3.050 | 3.180 | 3.180 | 6,225 |
| 2025-05-19 | 3.050 | 3.250 | 3.050 | 3.250 | 3.250 | 14,715 |
| 2025-05-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-05-15 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 5,090 |
| 2025-05-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-05-13 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 9,786 |
| 2025-05-12 | 3.200 | 3.200 | 2.980 | 3.200 | 3.200 | 7,741 |
| 2025-05-09 | 2.920 | 3.200 | 2.920 | 3.140 | 3.140 | 5,283 |
| 2025-05-08 | 3.000 | 3.080 | 2.900 | 3.080 | 3.080 | 5,250 |
| 2025-05-07 | 3.080 | 3.080 | 2.940 | 3.060 | 3.060 | 236 |
| 2025-05-06 | 2.980 | 3.160 | 2.900 | 3.060 | 3.060 | 6,409 |
| 2025-05-05 | 2.980 | 3.180 | 2.920 | 3.180 | 3.180 | 8,370 |
| 2025-05-02 | 2.900 | 3.180 | 2.900 | 3.180 | 3.180 | 4,125 |
| 2025-04-30 | 2.920 | 3.190 | 2.920 | 3.190 | 3.190 | 2,680 |
| 2025-04-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-04-28 | 3.150 | 3.200 | 2.920 | 3.080 | 3.080 | 5,066 |
| 2025-04-25 | 2.910 | 3.200 | 2.900 | 3.190 | 3.190 | 5,252 |
| 2025-04-24 | 3.100 | 3.100 | 2.910 | 3.100 | 3.100 | 2,575 |
| 2025-04-23 | 2.800 | 3.190 | 2.800 | 2.900 | 2.900 | 6,050 |
| 2025-04-22 | 2.760 | 3.030 | 2.760 | 3.030 | 3.030 | 565 |
| 2025-04-17 | 2.800 | 3.030 | 2.700 | 3.030 | 3.030 | 3,060 |
| 2025-04-16 | 3.100 | 3.200 | 2.700 | 2.840 | 2.840 | 4,117 |
| 2025-04-15 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-04-14 | 2.970 | 3.080 | 2.970 | 3.080 | 3.080 | 1,520 |
| 2025-04-11 | 2.640 | 2.970 | 2.400 | 2.970 | 2.970 | 5,385 |
| 2025-04-10 | 2.800 | 2.900 | 2.750 | 2.800 | 2.800 | 2,165 |
| 2025-04-09 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 235 |
| 2025-04-08 | 2.900 | 3.020 | 2.800 | 3.020 | 3.020 | 4,419 |
| 2025-04-07 | 2.800 | 3.100 | 2.400 | 3.080 | 3.080 | 4,908 |
| 2025-04-04 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-04-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 25 |
| 2025-04-02 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 325 |
| 2025-04-01 | 3.140 | 3.220 | 3.000 | 3.120 | 3.120 | 1,355 |
| 2025-03-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 25 |
| 2025-03-28 | 3.480 | 3.480 | 3.200 | 3.440 | 3.440 | 3,004 |
| 2025-03-27 | 3.680 | 3.680 | 3.460 | 3.460 | 3.460 | 75 |
| 2025-03-26 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 50 |
| 2025-03-25 | 3.300 | 3.500 | 3.200 | 3.460 | 3.460 | 1,750 |
| 2025-03-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-03-21 | 3.100 | 3.460 | 3.100 | 3.460 | 3.460 | 125 |
| 2025-03-20 | 3.500 | 3.500 | 3.100 | 3.460 | 3.460 | 300 |
| 2025-03-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 25 |
| 2025-03-18 | 3.500 | 3.500 | 3.360 | 3.460 | 3.460 | 1,055 |
| 2025-03-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-03-14 | 3.300 | 3.480 | 3.300 | 3.440 | 3.440 | 1,484 |
| 2025-03-13 | 3.000 | 3.720 | 3.000 | 3.500 | 3.500 | 4,561 |
| 2025-03-12 | 3.360 | 3.500 | 3.240 | 3.480 | 3.480 | 1,561 |
| 2025-03-11 | 3.200 | 3.720 | 3.200 | 3.500 | 3.500 | 4,356 |
| 2025-03-10 | 3.500 | 3.700 | 3.300 | 3.480 | 3.480 | 1,230 |
| 2025-03-07 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 780 |
| 2025-03-06 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 1,900 |
| 2025-03-05 | 3.500 | 3.720 | 3.500 | 3.500 | 3.500 | 190 |
| 2025-03-04 | 3.400 | 3.500 | 3.100 | 3.300 | 3.300 | 3,485 |
| 2025-03-03 | 3.500 | 3.800 | 3.500 | 3.720 | 3.720 | 28,926 |
| 2025-02-28 | 3.500 | 3.700 | 3.300 | 3.680 | 3.680 | 4,103 |
| 2025-02-27 | 3.500 | 3.500 | 3.000 | 3.400 | 3.400 | 849 |
| 2025-02-26 | 3.200 | 3.500 | 3.200 | 3.460 | 3.460 | 3,520 |
| 2025-02-25 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 30 |
| 2025-02-24 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 965 |
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.