Piaggio & C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	3.118	3.132	3.118	3.118	2.693	1,746
2024-01-25	3.118	3.118	3.104	3.104	2.681	155
2024-01-24	3.080	3.130	3.080	3.104	2.681	6,313
2024-01-23	3.052	3.080	3.052	3.064	2.646	10,183
2024-01-22	3.056	3.066	3.024	3.024	2.612	329
2024-01-19	3.038	3.052	3.038	3.044	2.629	3,827
2024-01-18	2.992	3.026	2.986	3.018	2.607	4,121
2024-01-17	3.018	3.018	2.968	2.986	2.579	21,408
2024-01-16	3.076	3.076	3.030	3.050	2.634	46,485
2024-01-15	2.978	3.076	2.978	3.070	2.652	156,421
2024-01-12	2.952	2.986	2.952	2.986	2.579	1,264
2024-01-11	2.923	2.970	2.922	2.922	2.524	2,516
2024-01-10	2.923	2.966	2.902	2.902	2.507	5,024
2024-01-09	2.982	2.982	2.928	2.930	2.531	31,873
2024-01-08	2.976	2.976	2.976	2.976	2.570	306
2024-01-05	2.930	2.944	2.930	2.944	2.543	855
2024-01-04	2.906	2.926	2.906	2.926	2.527	2,568
2024-01-03	2.904	2.904	2.856	2.856	2.467	879
2024-01-02	2.974	2.992	2.930	2.956	2.553	1,635
2023-12-29	2.998	3.008	2.970	2.970	2.565	961
2023-12-28	3.001	3.034	2.994	2.994	2.586	2,297
2023-12-27	2.986	3.000	2.986	2.996	2.588	524
2023-12-22	2.972	2.980	2.970	2.970	2.565	1,418
2023-12-20	2.966	2.966	2.960	2.960	2.557	2,168
2023-12-19	2.950	2.956	2.950	2.950	2.548	2,704
2023-12-18	2.904	2.904	2.904	2.904	2.508	158
2023-12-15	2.916	2.940	2.916	2.923	2.524	47,140
2023-12-13	2.836	2.870	2.836	2.866	2.475	4,546
2023-12-12	2.814	2.814	2.814	2.814	2.431	175
2023-12-11	2.810	2.810	2.794	2.810	2.427	4,211
2023-12-08	2.844	2.844	2.821	2.821	2.437	3,172
2023-12-07	2.860	2.860	2.850	2.850	2.462	2,923
2023-12-06	2.832	2.878	2.824	2.874	2.482	13,663
2023-12-05	2.818	2.818	2.812	2.812	2.429	23,024
2023-12-04	2.756	2.834	2.756	2.820	2.436	15,931
2023-12-01	2.698	2.698	2.698	2.698	2.330	300
2023-11-30	2.658	2.658	2.658	2.658	2.296	66
2023-11-29	2.668	2.674	2.668	2.674	2.310	17,102
2023-11-28	2.666	2.666	2.654	2.666	2.303	7,303
2023-11-27	2.684	2.684	2.684	2.684	2.318	1,535
2023-11-24	2.684	2.696	2.684	2.696	2.329	6,199
2023-11-22	2.678	2.682	2.632	2.632	2.273	44,481
2023-11-21	2.696	2.696	2.654	2.654	2.292	521
2023-11-20	2.690	2.690	2.690	2.690	2.323	46
2023-11-17	2.678	2.706	2.678	2.706	2.337	16,489
2023-11-16	2.686	2.686	2.674	2.674	2.309	666
2023-11-15	2.700	2.700	2.690	2.700	2.332	3,382
2023-11-14	2.650	2.722	2.650	2.650	2.289	46,515
2023-11-13	2.644	2.644	2.628	2.640	2.280	10,272
2023-11-10	2.642	2.642	2.640	2.642	2.282	735
2023-11-09	2.668	2.668	2.668	2.668	2.304	1,137
2023-11-08	2.642	2.668	2.642	2.668	2.304	21,758
2023-11-07	2.602	2.602	2.602	2.602	2.247	12,797
2023-11-06	2.620	2.620	2.602	2.608	2.253	27,033
2023-11-03	2.616	2.666	2.616	2.664	2.301	27,049
2023-11-02	2.582	2.592	2.582	2.582	2.230	28,850
2023-11-01	2.555	2.582	2.500	2.555	2.207	71,774
2023-10-31	2.689	2.705	2.534	2.534	2.189	31,464
2023-10-30	2.662	2.682	2.662	2.664	2.301	92,284
2023-10-27	2.606	2.682	2.606	2.640	2.280	22,239

← NewerPage 12 of 19 · 1,127 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.