Piaggio & C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	3.526	3.534	3.526	3.528	2.940	12,834
2023-07-24	3.512	3.512	3.502	3.504	2.920	4,333
2023-07-21	3.498	3.498	3.490	3.496	2.914	1,616
2023-07-20	3.520	3.520	3.506	3.520	2.934	1,442
2023-07-19	3.550	3.550	3.546	3.546	2.955	1,424
2023-07-18	3.516	3.516	3.516	3.516	2.930	2,000
2023-07-17	3.558	3.558	3.526	3.544	2.954	4,298
2023-07-13	3.618	3.628	3.594	3.594	2.995	1,687
2023-07-12	3.602	3.602	3.602	3.602	3.002	2,274
2023-07-11	3.630	3.630	3.630	3.630	3.025	80
2023-07-10	3.634	3.646	3.630	3.638	3.032	8,931
2023-07-07	3.636	3.648	3.634	3.648	3.040	5,148
2023-07-06	3.686	3.704	3.626	3.630	3.025	12,722
2023-07-05	3.696	3.696	3.696	3.696	3.080	78
2023-07-04	3.811	3.826	3.802	3.802	3.169	6,170
2023-07-03	3.812	3.812	3.812	3.812	3.177	1,560
2023-06-30	3.804	3.804	3.804	3.804	3.170	42
2023-06-28	3.704	3.706	3.676	3.706	3.089	4,137
2023-06-23	3.712	3.712	3.712	3.712	3.094	183
2023-06-22	3.732	3.732	3.718	3.718	3.099	4,276
2023-06-20	3.698	3.698	3.686	3.698	3.082	1,325
2023-06-19	3.730	3.730	3.730	3.730	3.109	158
2023-06-16	3.774	3.826	3.772	3.788	3.157	20,030
2023-06-15	3.774	3.794	3.774	3.794	3.162	850
2023-06-14	3.754	3.776	3.754	3.770	3.142	10,323
2023-06-13	3.661	3.676	3.646	3.676	3.064	11,806
2023-06-12	3.677	3.684	3.662	3.662	3.052	4,416
2023-06-05	3.662	3.662	3.640	3.640	3.034	1,530
2023-06-01	3.576	3.576	3.558	3.570	2.975	8,632
2023-05-30	3.666	3.678	3.666	3.666	3.055	11,220
2023-05-26	3.710	3.730	3.710	3.710	3.092	22,773
2023-05-25	3.674	3.674	3.674	3.674	3.062	705
2023-05-22	3.786	3.800	3.786	3.786	3.155	5,060
2023-05-17	3.662	3.682	3.662	3.662	3.052	7,880
2023-05-15	3.626	3.656	3.626	3.632	3.027	25,485
2023-05-11	3.587	3.604	3.578	3.588	2.990	26,115
2023-05-10	3.608	3.608	3.570	3.570	2.975	17,462
2023-05-09	3.673	3.673	3.673	3.673	3.062	54,933
2023-05-04	3.684	3.718	3.680	3.692	3.077	4,615
2023-04-27	3.738	3.738	3.738	3.738	3.115	235
2023-04-26	3.766	3.782	3.726	3.738	3.115	9,804
2023-04-25	3.820	3.820	3.790	3.790	3.159	6,270
2023-04-20	4.014	4.014	3.962	4.014	3.257	9,148
2023-04-19	4.080	4.144	4.080	4.080	3.311	10,747
2023-04-18	4.036	4.058	4.018	4.050	3.286	37,849
2023-04-17	4.056	4.080	4.056	4.056	3.291	37,867
2023-04-14	4.014	4.014	3.990	4.014	3.257	4,774
2023-04-12	4.045	4.052	4.000	4.044	3.281	19,712
2023-04-11	4.060	4.060	4.060	4.060	3.294	1,294
2023-04-06	4.030	4.050	4.020	4.050	3.286	166
2023-04-05	4.078	4.078	3.946	3.946	3.202	20,987
2023-04-04	4.100	4.114	4.100	4.104	3.330	8,534
2023-04-03	3.946	3.980	3.946	3.978	3.228	14,157
2023-03-31	3.950	3.956	3.950	3.950	3.205	6,457
2023-03-30	3.906	3.934	3.906	3.934	3.192	25,323
2023-03-29	3.878	3.878	3.878	3.878	3.147	1,568
2023-03-28	3.896	3.896	3.832	3.832	3.109	8,179
2023-03-27	3.864	3.886	3.858	3.866	3.137	7,042
2023-03-24	3.822	3.822	3.816	3.816	3.096	8,193
2023-03-23	3.864	3.884	3.864	3.884	3.152	860

← NewerPage 14 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.