Piaggio & C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.584	2.584	2.542	2.584	2.232	26,599
2023-10-25	2.612	2.612	2.612	2.612	2.256	6,800
2023-10-24	2.610	2.662	2.610	2.652	2.291	18,218
2023-10-23	2.660	2.660	2.574	2.622	2.265	63,865
2023-10-20	2.786	2.786	2.786	2.786	2.406	5,993
2023-10-19	2.860	2.860	2.826	2.834	2.448	23,268
2023-10-18	2.916	2.916	2.902	2.902	2.507	11,153
2023-10-17	2.936	2.936	2.912	2.936	2.536	11,535
2023-10-16	2.938	2.938	2.912	2.930	2.531	61,732
2023-10-13	2.918	2.918	2.918	2.918	2.520	5,141
2023-10-12	2.990	2.994	2.972	2.972	2.567	6,632
2023-10-11	2.994	2.998	2.980	2.980	2.574	12,125
2023-10-10	2.986	3.014	2.986	3.014	2.603	6,157
2023-10-09	2.906	2.906	2.892	2.906	2.510	2,349
2023-10-06	2.935	2.946	2.908	2.946	2.545	6,252
2023-10-05	2.926	2.926	2.910	2.916	2.519	38,361
2023-10-04	2.924	2.924	2.908	2.912	2.515	12,726
2023-10-03	2.976	3.042	2.934	2.934	2.534	26,534
2023-10-02	3.029	3.058	2.992	2.992	2.584	6,603
2023-09-29	3.029	3.076	3.026	3.032	2.619	34,518
2023-09-28	3.021	3.040	2.996	3.020	2.608	31,940
2023-09-27	3.037	3.048	3.018	3.018	2.607	12,249
2023-09-26	3.000	3.000	2.958	3.000	2.591	39,545
2023-09-25	3.276	3.276	3.152	3.152	2.722	18,312
2023-09-22	3.320	3.320	3.312	3.312	2.861	557
2023-09-21	3.374	3.374	3.368	3.370	2.911	2,525
2023-09-20	3.412	3.412	3.412	3.412	2.947	3,826
2023-09-19	3.384	3.386	3.340	3.374	2.914	22,833
2023-09-18	3.430	3.430	3.350	3.358	2.900	31,878
2023-09-15	3.566	3.572	3.566	3.566	2.972	17,814
2023-09-13	3.494	3.494	3.452	3.494	2.912	7,172
2023-09-11	3.554	3.554	3.554	3.554	2.962	67
2023-09-08	3.524	3.524	3.514	3.524	2.937	1,144
2023-09-07	3.522	3.522	3.522	3.522	2.935	700
2023-09-06	3.586	3.586	3.550	3.562	2.969	53,254
2023-09-05	3.568	3.591	3.568	3.591	2.993	42,000
2023-09-04	3.569	3.596	3.569	3.569	2.975	60,100
2023-09-01	3.536	3.546	3.536	3.546	2.955	16,362
2023-08-31	3.536	3.536	3.536	3.536	2.947	50,000
2023-08-30	3.563	3.590	3.542	3.542	2.952	76,545
2023-08-25	3.427	3.446	3.426	3.426	2.855	3,220
2023-08-24	3.442	3.452	3.432	3.438	2.865	10,680
2023-08-23	3.456	3.456	3.444	3.456	2.880	6,635
2023-08-22	3.508	3.508	3.508	3.508	2.924	285
2023-08-21	3.440	3.476	3.440	3.440	2.867	1,537
2023-08-17	3.380	3.398	3.380	3.380	2.817	700
2023-08-16	3.340	3.400	3.340	3.378	2.815	4,745
2023-08-14	3.337	3.344	3.322	3.342	2.785	7,181
2023-08-11	3.346	3.346	3.342	3.342	2.785	11,203
2023-08-10	3.406	3.406	3.394	3.394	2.829	2,451
2023-08-09	3.412	3.412	3.412	3.412	2.844	600
2023-08-08	3.407	3.416	3.404	3.416	2.847	501
2023-08-07	3.452	3.452	3.396	3.438	2.865	9,232
2023-08-04	3.504	3.528	3.504	3.504	2.920	7,312
2023-08-03	3.496	3.496	3.454	3.454	2.879	13,923
2023-08-01	3.561	3.580	3.547	3.580	2.984	192,468
2023-07-31	3.481	3.604	3.468	3.594	2.995	3,357
2023-07-28	3.484	3.484	3.474	3.474	2.895	40,045
2023-07-27	3.505	3.558	3.354	3.558	2.965	11,123
2023-07-26	3.502	3.502	3.464	3.464	2.887	80,618

← NewerPage 13 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.