Piaggio & C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.560	2.560	2.498	2.556	2.273	18,114
2024-07-29	2.701	2.722	2.550	2.550	2.267	2,573
2024-07-26	2.635	2.712	2.634	2.708	2.408	1,025
2024-07-25	2.664	2.664	2.596	2.600	2.312	2,181
2024-07-22	2.720	2.720	2.720	2.720	2.418	768
2024-07-19	2.707	2.736	2.694	2.694	2.395	1,576
2024-07-18	2.722	2.766	2.710	2.762	2.456	6,851
2024-07-17	2.690	2.722	2.690	2.722	2.420	492
2024-07-16	2.681	2.708	2.662	2.688	2.390	861
2024-07-15	2.716	2.716	2.668	2.668	2.372	858
2024-07-12	2.709	2.730	2.684	2.712	2.411	3,617
2024-07-11	2.705	2.714	2.670	2.708	2.408	5,175
2024-07-10	2.784	2.784	2.702	2.710	2.410	5,822
2024-07-09	2.838	2.852	2.834	2.836	2.522	400
2024-07-08	2.862	2.862	2.822	2.822	2.509	2,764
2024-07-05	2.857	2.880	2.846	2.846	2.530	7,565
2024-07-04	2.841	2.874	2.824	2.840	2.525	227
2024-07-03	2.828	2.850	2.828	2.848	2.532	35
2024-07-02	2.808	2.822	2.802	2.806	2.495	1,017
2024-07-01	2.800	2.858	2.774	2.810	2.498	282
2024-06-28	2.806	2.806	2.774	2.780	2.472	1,670
2024-06-27	2.789	2.806	2.782	2.806	2.495	2,777
2024-06-26	2.836	2.838	2.768	2.802	2.491	3,613
2024-06-25	2.828	2.867	2.828	2.828	2.514	1,557
2024-06-24	2.832	2.896	2.832	2.884	2.564	1,991
2024-06-21	2.812	2.812	2.806	2.806	2.495	57
2024-06-20	2.766	2.820	2.766	2.814	2.502	1,726
2024-06-19	2.773	2.780	2.764	2.770	2.463	1,549
2024-06-18	2.758	2.772	2.758	2.772	2.465	1,162
2024-06-12	2.778	2.806	2.778	2.802	2.491	145
2024-06-11	2.777	2.798	2.758	2.778	2.470	10,703
2024-06-10	2.832	2.832	2.750	2.750	2.445	359
2024-06-07	2.857	2.894	2.850	2.872	2.554	4,633
2024-06-06	2.855	2.870	2.844	2.864	2.547	358
2024-06-05	2.867	2.882	2.830	2.880	2.561	354
2024-06-04	2.853	2.896	2.832	2.868	2.550	421
2024-06-03	2.845	2.860	2.828	2.856	2.539	281
2024-05-31	2.814	2.816	2.798	2.816	2.504	2,015
2024-05-30	2.800	2.816	2.794	2.816	2.504	45
2024-05-29	2.814	2.858	2.788	2.806	2.495	127
2024-05-28	2.849	2.854	2.802	2.810	2.498	9,087
2024-05-23	2.810	2.818	2.806	2.810	2.498	49
2024-05-22	2.843	2.866	2.824	2.824	2.511	66
2024-05-21	2.867	2.874	2.844	2.862	2.545	983
2024-05-20	2.868	2.880	2.868	2.880	2.561	11
2024-05-17	2.858	2.876	2.858	2.866	2.548	167
2024-05-16	2.858	2.858	2.850	2.858	2.541	36
2024-05-15	2.832	2.878	2.832	2.862	2.545	1,414
2024-05-14	2.862	2.862	2.832	2.854	2.538	136
2024-05-13	2.910	2.954	2.870	2.876	2.557	1,072
2024-05-10	2.880	2.946	2.880	2.914	2.591	707
2024-05-09	2.880	2.910	2.880	2.906	2.584	339
2024-05-08	2.841	2.850	2.820	2.822	2.509	73
2024-05-07	2.828	2.842	2.828	2.836	2.522	295
2024-05-03	2.770	2.804	2.770	2.796	2.486	452
2024-05-02	2.768	2.768	2.722	2.768	2.461	140
2024-04-30	2.790	2.790	2.744	2.744	2.440	2,485
2024-04-29	2.720	2.808	2.720	2.774	2.466	65,551
2024-04-26	2.695	2.720	2.678	2.720	2.418	10,875
2024-04-25	2.695	2.700	2.654	2.658	2.363	322

← NewerPage 10 of 19 · 1,130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0570 EUR
2025-09-22	0.0400 EUR
2025-04-22	0.0400 EUR
2024-09-23	0.1150 EUR
2024-04-22	0.0800 EUR
2023-09-18	0.1250 EUR
2023-04-24	0.1000 EUR
2022-09-16	0.0850 EUR
2022-04-19	0.0650 EUR
2021-09-20	0.0850 EUR
2021-04-19	0.0260 EUR
2020-11-23	0.0370 EUR
2020-04-27	0.0550 EUR
2019-09-23	0.0550 EUR
2019-04-23	0.0900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.