Piaggio & C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	3.860	3.860	3.842	3.858	3.131	32,901
2023-03-21	3.824	3.892	3.824	3.878	3.147	79,941
2023-03-20	3.733	3.828	3.640	3.812	3.093	2,616
2023-03-17	3.820	3.820	3.746	3.746	3.040	3,282
2023-03-16	3.801	3.872	3.772	3.872	3.142	1,865
2023-03-15	3.768	3.768	3.758	3.764	3.054	2,655
2023-03-14	3.826	3.878	3.826	3.878	3.147	15,136
2023-03-13	3.912	3.912	3.816	3.816	3.096	13,464
2023-03-10	4.000	4.000	3.956	3.992	3.239	39,548
2023-03-09	4.040	4.040	4.000	4.016	3.259	7,622
2023-03-08	4.030	4.050	4.030	4.050	3.286	12,463
2023-03-06	3.982	4.004	3.982	3.994	3.241	7,037
2023-03-03	4.102	4.224	3.898	3.898	3.163	328,694
2023-03-02	4.066	4.066	4.056	4.064	3.298	415,452
2023-03-01	4.042	4.098	4.042	4.044	3.281	53,616
2023-02-28	3.977	4.096	3.966	4.028	3.269	91,077
2023-02-27	3.962	3.996	3.962	3.984	3.233	21,896
2023-02-24	3.930	3.980	3.928	3.940	3.197	36,070
2023-02-23	3.890	3.950	3.890	3.930	3.189	66,877
2023-02-22	3.780	3.780	3.764	3.764	3.054	3,932
2023-02-21	3.810	3.810	3.810	3.810	3.092	114
2023-02-20	3.821	3.832	3.814	3.820	3.100	6,353
2023-02-17	3.814	3.814	3.780	3.814	3.095	22,222
2023-02-16	3.805	3.832	3.794	3.800	3.084	31,344
2023-02-14	3.828	3.828	3.828	3.828	3.106	7,802
2023-02-13	3.815	3.854	3.750	3.750	3.043	9,095
2023-02-10	3.820	3.820	3.820	3.820	3.100	1,192
2023-02-09	3.820	3.820	3.820	3.820	3.100	61,112
2023-02-08	3.786	3.804	3.786	3.804	3.087	4,100
2023-02-07	3.710	3.710	3.692	3.704	3.006	71,829
2023-02-06	3.667	3.716	3.666	3.712	3.012	42,660
2023-02-03	3.610	3.652	3.610	3.652	2.963	24,922
2023-02-02	3.576	3.618	3.576	3.618	2.936	3,270
2023-02-01	3.498	3.540	3.498	3.540	2.873	15,321
2023-01-31	3.464	3.464	3.446	3.460	2.808	20,936
2023-01-30	3.488	3.488	3.468	3.468	2.814	720
2023-01-27	3.456	3.488	3.456	3.486	2.829	23,301
2023-01-26	3.374	3.374	3.374	3.374	2.738	604
2023-01-24	3.312	3.312	3.310	3.310	2.686	3,798
2023-01-23	3.332	3.374	3.332	3.348	2.717	3,493
2023-01-20	3.197	3.303	3.192	3.300	2.678	33,504
2023-01-18	3.128	3.216	3.128	3.216	2.610	21,778
2023-01-17	3.032	3.032	3.032	3.032	2.460	650
2023-01-16	2.968	2.980	2.968	2.968	2.408	4,342
2023-01-13	2.942	2.942	2.942	2.942	2.387	2
2023-01-12	2.939	2.956	2.932	2.954	2.397	36,438
2023-01-11	2.932	2.942	2.932	2.942	2.387	350
2023-01-10	2.933	2.940	2.894	2.896	2.350	37,100
2023-01-09	2.964	2.970	2.880	2.926	2.374	44,879
2023-01-06	2.934	2.970	2.934	2.970	2.410	10,278
2023-01-05	2.924	2.926	2.924	2.924	2.373	8,250
2023-01-04	2.863	2.882	2.854	2.868	2.327	4,444
2023-01-03	2.852	2.870	2.852	2.852	2.314	14,225
2022-12-30	2.822	2.822	2.800	2.800	2.272	3,196
2022-12-29	2.832	2.832	2.816	2.824	2.292	7,382
2022-12-28	2.822	2.840	2.800	2.840	2.305	40,113
2022-12-23	2.818	2.818	2.768	2.792	2.266	126,058
2022-12-22	2.828	2.828	2.822	2.822	2.290	1,293
2022-12-21	2.836	2.852	2.836	2.836	2.301	3,834
2022-12-20	2.832	2.832	2.808	2.808	2.279	16,353

← NewerPage 15 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.