Rigsave S.P.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.980 | 2.200 | 1.800 | 2.180 | 2.180 | 3,416 |
| 2024-11-21 | 2.000 | 2.200 | 1.920 | 2.160 | 2.160 | 8,335 |
| 2024-11-20 | 2.280 | 2.300 | 2.280 | 2.300 | 2.300 | 2,700 |
| 2024-11-19 | 2.260 | 2.280 | 1.940 | 2.260 | 2.260 | 5,700 |
| 2024-11-18 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-11-15 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-11-14 | 2.260 | 2.300 | 1.900 | 2.300 | 2.300 | 1,480 |
| 2024-11-13 | 2.100 | 2.300 | 2.000 | 2.300 | 2.300 | 4,045 |
| 2024-11-12 | 2.360 | 2.360 | 2.100 | 2.300 | 2.300 | 6,365 |
| 2024-11-11 | 2.400 | 2.400 | 2.100 | 2.300 | 2.300 | 5,967 |
| 2024-11-08 | 2.400 | 2.420 | 2.360 | 2.360 | 2.360 | 21,175 |
| 2024-11-07 | 2.400 | 2.400 | 2.040 | 2.300 | 2.300 | 3,230 |
| 2024-11-06 | 2.500 | 2.500 | 2.100 | 2.300 | 2.300 | 2,340 |
| 2024-11-05 | 2.600 | 2.600 | 1.880 | 2.500 | 2.500 | 17,225 |
| 2024-11-04 | 2.600 | 2.620 | 2.100 | 2.400 | 2.400 | 4,425 |
| 2024-11-01 | 2.300 | 2.300 | 2.100 | 2.300 | 2.300 | 9,489 |
| 2024-10-31 | 2.280 | 2.360 | 2.140 | 2.240 | 2.240 | 13,621 |
| 2024-10-30 | 2.300 | 2.500 | 2.160 | 2.500 | 2.500 | 12,093 |
| 2024-10-29 | 2.360 | 2.360 | 2.000 | 2.260 | 2.260 | 28,126 |
| 2024-10-28 | 2.580 | 2.580 | 2.120 | 2.340 | 2.340 | 19,402 |
| 2024-10-25 | 2.760 | 2.760 | 2.300 | 2.380 | 2.380 | 25,579 |
| 2024-10-24 | 2.520 | 2.680 | 2.240 | 2.680 | 2.680 | 6,800 |
| 2024-10-23 | 2.360 | 2.460 | 2.200 | 2.460 | 2.460 | 12,230 |
| 2024-10-22 | 2.140 | 2.340 | 2.000 | 2.340 | 2.340 | 22,887 |
| 2024-10-21 | 2.340 | 2.500 | 2.100 | 2.160 | 2.160 | 5,992 |
| 2024-10-18 | 2.800 | 3.000 | 2.000 | 2.220 | 2.220 | 18,506 |
| 2024-10-17 | 2.600 | 2.640 | 2.160 | 2.640 | 2.640 | 23,495 |
| 2024-10-16 | 3.520 | 3.520 | 2.360 | 2.400 | 2.400 | 33,492 |
| 2024-10-15 | 3.340 | 3.400 | 2.960 | 3.240 | 3.240 | 11,746 |
| 2024-10-14 | 3.260 | 3.340 | 3.040 | 3.320 | 3.320 | 7,482 |
| 2024-10-11 | 4.800 | 5.000 | 3.260 | 3.260 | 3.260 | 12,177 |
| 2024-10-10 | 5.300 | 5.600 | 4.900 | 5.150 | 5.150 | 3,355 |
| 2024-10-09 | 5.950 | 5.950 | 5.000 | 5.150 | 5.150 | 20,751 |
| 2024-10-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-10-07 | 6.200 | 6.500 | 6.100 | 6.400 | 6.400 | 3,339 |
| 2024-10-04 | 5.600 | 6.100 | 5.500 | 6.000 | 6.000 | 5,712 |
| 2024-10-03 | 6.550 | 6.550 | 5.750 | 6.000 | 6.000 | 8,545 |
| 2024-10-02 | 6.500 | 8.250 | 4.600 | 8.250 | 8.250 | 15,228 |
| 2024-10-01 | 7.800 | 7.800 | 6.500 | 6.500 | 6.500 | 6,244 |
| 2024-09-30 | 8.150 | 8.150 | 7.000 | 8.150 | 8.150 | 201 |
| 2024-09-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10 |
| 2024-09-26 | 8.900 | 8.900 | 8.750 | 8.750 | 8.750 | 5 |
| 2024-09-25 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-09-24 | 9.400 | 9.400 | 8.500 | 8.500 | 8.500 | 63 |
| 2024-09-23 | 8.400 | 8.400 | 7.450 | 7.450 | 7.450 | 625 |
| 2024-09-20 | 8.400 | 8.400 | 8.000 | 8.200 | 8.200 | 153 |
| 2024-09-19 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 200 |
| 2024-09-18 | 8.500 | 9.500 | 8.500 | 9.500 | 9.500 | 135 |
| 2024-09-17 | 8.500 | 10.900 | 8.500 | 10.900 | 10.900 | 1,000 |
| 2024-09-16 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-09-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-09-12 | 9.300 | 9.300 | 9.000 | 9.000 | 9.000 | 20 |
| 2024-09-11 | 7.000 | 9.000 | 7.000 | 9.000 | 9.000 | 41 |
| 2024-09-10 | 8.500 | 8.900 | 8.500 | 8.900 | 8.900 | 1,115 |
| 2024-09-09 | 11.300 | 11.300 | 9.500 | 9.500 | 9.500 | 354 |
| 2024-09-06 | 10.000 | 11.000 | 10.000 | 11.000 | 11.000 | 20 |
| 2024-09-05 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 173 |
| 2024-09-04 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-09-03 | 8.850 | 8.850 | 8.500 | 8.750 | 8.750 | 645 |
| 2024-09-02 | 9.000 | 10.000 | 9.000 | 10.000 | 10.000 | 60 |
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.