Piaggio & C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.874	2.880	2.874	2.874	2.332	6,294
2022-12-16	2.842	2.842	2.842	2.842	2.306	258
2022-12-15	2.857	2.862	2.852	2.852	2.314	5,954
2022-12-14	2.868	2.878	2.868	2.870	2.329	11,464
2022-12-13	2.855	2.862	2.840	2.858	2.319	16,031
2022-12-12	2.878	2.878	2.852	2.852	2.314	4,908
2022-12-09	2.932	2.932	2.900	2.900	2.353	1,848
2022-12-08	2.938	2.938	2.934	2.934	2.381	1,444
2022-12-06	2.932	2.932	2.912	2.912	2.363	814
2022-12-05	2.916	2.944	2.906	2.944	2.389	300,694
2022-11-30	2.765	2.784	2.744	2.774	2.251	10,009
2022-11-29	2.778	2.778	2.778	2.778	2.254	1,230
2022-11-28	2.758	2.772	2.748	2.748	2.230	7,409
2022-11-23	2.740	2.770	2.738	2.770	2.248	5,409
2022-11-18	2.736	2.736	2.736	2.736	2.220	1,137
2022-11-15	2.796	2.796	2.786	2.786	2.261	3,654
2022-11-14	2.800	2.814	2.784	2.794	2.267	16,468
2022-11-11	2.791	2.792	2.766	2.792	2.266	4,946
2022-11-09	2.720	2.720	2.720	2.720	2.207	3,676
2022-11-08	2.732	2.740	2.724	2.740	2.223	28,176
2022-11-07	2.614	2.740	2.614	2.740	2.223	42,486
2022-11-04	2.588	2.640	2.588	2.622	2.128	25,085
2022-11-03	2.564	2.572	2.554	2.564	2.081	6,900
2022-11-02	2.600	2.600	2.558	2.566	2.082	34,434
2022-11-01	2.602	2.602	2.602	2.602	2.111	1,428
2022-10-31	2.580	2.606	2.580	2.606	2.115	1,578
2022-10-28	2.318	2.494	2.318	2.478	2.011	22,371
2022-10-27	2.322	2.334	2.316	2.316	1.879	3,006
2022-10-26	2.306	2.320	2.306	2.320	1.883	1,296
2022-10-25	2.289	2.302	2.270	2.270	1.842	8,213
2022-10-24	2.268	2.280	2.250	2.280	1.850	4,280
2022-10-21	2.252	2.278	2.248	2.254	1.829	11,385
2022-10-18	2.283	2.310	2.268	2.286	1.855	42,947
2022-10-17	2.260	2.268	2.260	2.264	1.837	11,497
2022-10-14	2.240	2.240	2.238	2.238	1.816	40,042
2022-10-13	2.201	2.238	2.182	2.228	1.808	34,511
2022-10-11	2.217	2.222	2.186	2.222	1.803	3,382
2022-10-10	2.216	2.220	2.216	2.218	1.800	1,148
2022-10-07	2.223	2.234	2.206	2.206	1.790	2,961
2022-10-06	2.200	2.218	2.200	2.218	1.800	17,200
2022-10-05	2.136	2.136	2.136	2.136	1.733	18,816
2022-10-04	2.118	2.136	2.118	2.132	1.730	42,311
2022-09-27	2.134	2.134	2.132	2.132	1.730	500
2022-09-26	2.114	2.128	2.102	2.128	1.727	3,846
2022-09-23	2.154	2.154	2.114	2.124	1.724	15,799
2022-09-22	2.176	2.176	2.170	2.174	1.764	2,712
2022-09-21	2.203	2.228	2.184	2.228	1.808	21,832
2022-09-20	2.268	2.294	2.180	2.184	1.772	38,770
2022-09-16	2.362	2.362	2.282	2.282	1.852	23,677
2022-09-15	2.420	2.420	2.408	2.408	1.885	674
2022-09-14	2.426	2.450	2.406	2.428	1.901	6,332
2022-09-13	2.454	2.454	2.436	2.436	1.907	1,436
2022-09-12	2.436	2.460	2.436	2.454	1.921	6,001
2022-09-09	2.404	2.404	2.404	2.404	1.882	5,400
2022-09-08	2.363	2.380	2.358	2.378	1.862	15,904
2022-09-06	2.348	2.348	2.348	2.348	1.838	20
2022-09-05	2.430	2.430	2.392	2.400	1.879	17,614
2022-09-02	2.422	2.462	2.402	2.462	1.927	20,879
2022-09-01	2.398	2.398	2.372	2.372	1.857	15,218
2022-08-30	2.438	2.458	2.436	2.436	1.907	17,955

← NewerPage 16 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.