Rigsave S.P.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-02-20 | 3.560 | 3.560 | 3.200 | 3.560 | 3.560 | 4,412 |
| 2025-02-19 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 3,428 |
| 2025-02-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-02-17 | 3.600 | 3.680 | 3.580 | 3.580 | 3.580 | 1,050 |
| 2025-02-14 | 3.620 | 3.800 | 3.580 | 3.600 | 3.600 | 4,671 |
| 2025-02-13 | 3.800 | 3.800 | 3.300 | 3.680 | 3.680 | 4,963 |
| 2025-02-12 | 3.600 | 4.100 | 3.500 | 4.100 | 4.100 | 5,551 |
| 2025-02-11 | 3.600 | 3.900 | 3.400 | 3.860 | 3.860 | 1,570 |
| 2025-02-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-02-07 | 3.700 | 3.800 | 3.400 | 3.800 | 3.800 | 5,673 |
| 2025-02-06 | 3.500 | 3.800 | 3.400 | 3.600 | 3.600 | 3,778 |
| 2025-02-05 | 3.400 | 3.700 | 3.200 | 3.600 | 3.600 | 2,303 |
| 2025-02-04 | 3.480 | 3.500 | 3.480 | 3.480 | 3.480 | 600 |
| 2025-02-03 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 1,717 |
| 2025-01-31 | 3.500 | 3.860 | 3.400 | 3.860 | 3.860 | 2,973 |
| 2025-01-30 | 3.200 | 3.500 | 3.100 | 3.500 | 3.500 | 2,054 |
| 2025-01-29 | 3.400 | 4.000 | 3.400 | 3.500 | 3.500 | 4,029 |
| 2025-01-28 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 310 |
| 2025-01-27 | 3.600 | 3.800 | 3.160 | 3.580 | 3.580 | 6,223 |
| 2025-01-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-01-23 | 3.780 | 4.000 | 3.200 | 4.000 | 4.000 | 6,355 |
| 2025-01-22 | 3.900 | 3.900 | 3.400 | 3.780 | 3.780 | 8,351 |
| 2025-01-21 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2025-01-20 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2025-01-17 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2025-01-16 | 2.140 | 2.600 | 2.140 | 2.520 | 2.520 | 11,734 |
| 2025-01-15 | 2.200 | 2.200 | 1.980 | 2.180 | 2.180 | 3,100 |
| 2025-01-14 | 1.820 | 2.200 | 1.820 | 2.080 | 2.080 | 10,920 |
| 2025-01-13 | 1.850 | 2.100 | 1.800 | 2.100 | 2.100 | 11,107 |
| 2025-01-10 | 2.000 | 2.180 | 2.000 | 2.180 | 2.180 | 5,032 |
| 2025-01-09 | 2.000 | 2.140 | 2.000 | 2.100 | 2.100 | 2,008 |
| 2025-01-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-01-07 | 2.200 | 2.200 | 1.900 | 2.000 | 2.000 | 10,661 |
| 2025-01-06 | 2.300 | 2.300 | 2.000 | 2.160 | 2.160 | 6,036 |
| 2025-01-03 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2025-01-02 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 100 |
| 2024-12-30 | 2.300 | 2.300 | 2.000 | 2.000 | 2.000 | 655 |
| 2024-12-27 | 2.200 | 2.300 | 1.950 | 2.300 | 2.300 | 9,669 |
| 2024-12-23 | 2.340 | 2.340 | 1.860 | 2.280 | 2.280 | 13,597 |
| 2024-12-20 | 2.100 | 2.340 | 1.950 | 2.340 | 2.340 | 7,956 |
| 2024-12-19 | 2.460 | 2.460 | 2.000 | 2.460 | 2.460 | 10,075 |
| 2024-12-18 | 2.300 | 2.500 | 2.100 | 2.460 | 2.460 | 9,351 |
| 2024-12-17 | 2.300 | 2.340 | 2.000 | 2.340 | 2.340 | 0 |
| 2024-12-16 | 2.300 | 2.300 | 1.890 | 2.220 | 2.220 | 7,526 |
| 2024-12-13 | 2.500 | 2.500 | 2.000 | 2.020 | 2.020 | 11,201 |
| 2024-12-12 | 2.100 | 2.120 | 2.100 | 2.120 | 2.120 | 4,329 |
| 2024-12-11 | 2.600 | 2.600 | 2.100 | 2.320 | 2.320 | 13,677 |
| 2024-12-10 | 2.460 | 2.640 | 2.200 | 2.640 | 2.640 | 5,500 |
| 2024-12-09 | 2.500 | 2.600 | 2.200 | 2.500 | 2.500 | 7,707 |
| 2024-12-06 | 2.260 | 2.500 | 1.980 | 2.500 | 2.500 | 18,962 |
| 2024-12-05 | 2.140 | 2.200 | 2.120 | 2.200 | 2.200 | 3,602 |
| 2024-12-04 | 1.850 | 2.120 | 1.850 | 2.120 | 2.120 | 5,316 |
| 2024-12-03 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 2,725 |
| 2024-12-02 | 1.970 | 1.970 | 1.800 | 1.920 | 1.920 | 1,250 |
| 2024-11-29 | 1.990 | 1.990 | 1.960 | 1.960 | 1.960 | 950 |
| 2024-11-28 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-11-27 | 1.900 | 1.990 | 1.800 | 1.990 | 1.990 | 3,045 |
| 2024-11-26 | 2.000 | 2.140 | 2.000 | 2.140 | 2.140 | 807 |
| 2024-11-25 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 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.