Piaggio & C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	2.438	2.458	2.436	2.436	1.907	17,955
2022-08-26	2.484	2.500	2.456	2.456	1.923	12,252
2022-08-25	2.500	2.500	2.500	2.500	1.957	50
2022-08-24	2.484	2.500	2.482	2.500	1.957	14,811
2022-08-23	2.498	2.498	2.498	2.498	1.955	622
2022-08-17	2.572	2.572	2.572	2.572	2.013	124
2022-08-16	2.588	2.598	2.588	2.592	2.029	13,128
2022-08-12	2.570	2.582	2.570	2.582	2.021	8,332
2022-08-10	2.530	2.530	2.530	2.530	1.981	379
2022-08-09	2.510	2.526	2.510	2.522	1.974	13,344
2022-08-05	2.516	2.536	2.516	2.522	1.974	25,150
2022-08-03	2.540	2.540	2.526	2.540	1.988	30,154
2022-08-02	2.572	2.578	2.556	2.556	2.001	97,177
2022-08-01	2.589	2.594	2.589	2.589	2.027	129,852
2022-07-29	2.528	2.558	2.528	2.550	1.996	82,875
2022-07-28	2.456	2.480	2.456	2.465	1.929	110,908
2022-07-27	2.429	2.429	2.420	2.429	1.901	20,974
2022-07-26	2.425	2.425	2.425	2.425	1.898	2,966
2022-07-25	2.440	2.458	2.440	2.456	1.923	16,472
2022-07-22	2.420	2.434	2.420	2.420	1.894	5,133
2022-07-21	2.325	2.396	2.325	2.325	1.820	26,189
2022-07-20	2.365	2.376	2.358	2.376	1.860	5,514
2022-07-19	2.336	2.360	2.336	2.354	1.843	27,058
2022-07-15	2.278	2.298	2.278	2.294	1.796	20,257
2022-07-14	2.292	2.292	2.266	2.290	1.793	455,608
2022-07-13	2.292	2.292	2.276	2.292	1.795	88,534
2022-07-12	2.288	2.328	2.288	2.298	1.799	410,192
2022-07-11	2.290	2.300	2.290	2.290	1.792	4,511
2022-07-08	2.294	2.318	2.294	2.300	1.800	23,379
2022-07-07	2.264	2.266	2.264	2.266	1.774	312
2022-07-05	2.198	2.198	2.198	2.198	1.721	600
2022-07-04	2.256	2.260	2.256	2.260	1.769	4,548
2022-07-01	2.260	2.268	2.260	2.268	1.775	4,785
2022-06-29	2.302	2.302	2.294	2.294	1.796	3,919
2022-06-28	2.330	2.330	2.330	2.330	1.824	1,122
2022-06-27	2.330	2.330	2.330	2.330	1.824	4,292
2022-06-23	2.286	2.286	2.286	2.286	1.790	9,432
2022-06-21	2.314	2.314	2.314	2.314	1.811	400
2022-06-16	2.290	2.290	2.270	2.280	1.785	71,278
2022-06-15	2.358	2.358	2.358	2.358	1.846	934
2022-06-14	2.338	2.338	2.312	2.324	1.820	104,355
2022-06-13	2.355	2.355	2.351	2.355	1.843	100,000
2022-06-10	2.400	2.400	2.380	2.398	1.877	108,189
2022-06-09	2.449	2.455	2.448	2.450	1.918	177,232
2022-06-08	2.463	2.466	2.461	2.466	1.930	24,802
2022-06-07	2.440	2.440	2.440	2.440	1.910	3,528
2022-06-06	2.460	2.460	2.460	2.460	1.926	354
2022-06-01	2.504	2.516	2.504	2.506	1.962	7,018
2022-05-27	2.458	2.458	2.458	2.458	1.924	322
2022-05-26	2.430	2.430	2.430	2.430	1.902	5,750
2022-05-24	2.370	2.370	2.370	2.370	1.855	596
2022-05-23	2.392	2.402	2.392	2.392	1.872	7,316
2022-05-20	2.380	2.392	2.380	2.380	1.863	4,086
2022-05-19	2.322	2.322	2.296	2.296	1.797	19,760
2022-05-18	2.410	2.412	2.380	2.380	1.863	4,170
2022-05-17	2.404	2.404	2.404	2.404	1.882	3,120
2022-05-13	2.336	2.336	2.336	2.336	1.829	438
2022-05-12	2.234	2.272	2.234	2.268	1.775	26,589
2022-05-11	2.244	2.270	2.240	2.252	1.763	6,816
2022-05-10	2.229	2.242	2.228	2.228	1.744	29,800

← NewerPage 17 of 19 · 1,128 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.