Piaggio & C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.280	2.280	2.280	2.280	1.785	382
2022-05-05	2.384	2.384	2.348	2.348	1.838	4,881
2022-05-04	2.358	2.358	2.332	2.358	1.846	11,306
2022-05-03	2.340	2.340	2.340	2.340	1.832	16,858
2022-04-28	2.375	2.376	2.344	2.344	1.835	3,396
2022-04-26	2.386	2.386	2.386	2.386	1.868	404
2022-04-25	2.448	2.448	2.435	2.435	1.906	3,412
2022-04-22	2.494	2.494	2.494	2.494	1.952	8,076
2022-04-21	2.492	2.536	2.492	2.500	1.957	223,137
2022-04-19	2.384	2.384	2.384	2.384	1.866	8,532
2022-04-14	2.426	2.426	2.426	2.426	1.847	21,856
2022-04-13	2.416	2.416	2.396	2.416	1.840	16,696
2022-04-12	2.428	2.428	2.420	2.428	1.849	16,009
2022-04-11	2.450	2.460	2.450	2.450	1.866	4,332
2022-04-07	2.414	2.440	2.390	2.390	1.820	5,292
2022-04-06	2.468	2.468	2.378	2.398	1.826	20,147
2022-04-05	2.490	2.490	2.490	2.490	1.896	12,746
2022-04-04	2.512	2.512	2.508	2.508	1.910	1,198
2022-04-01	2.524	2.524	2.516	2.516	1.916	8,233
2022-03-31	2.572	2.578	2.564	2.578	1.963	2,078
2022-03-30	2.564	2.564	2.564	2.564	1.952	2,904
2022-03-29	2.614	2.614	2.614	2.614	1.990	2,214
2022-03-28	2.570	2.574	2.570	2.574	1.960	12,361
2022-03-25	2.538	2.538	2.538	2.538	1.933	394
2022-03-24	2.530	2.530	2.522	2.530	1.927	2,722
2022-03-22	2.570	2.570	2.562	2.562	1.951	24,513
2022-03-21	2.542	2.568	2.542	2.568	1.955	9,933
2022-03-18	2.500	2.500	2.500	2.500	1.904	1,582
2022-03-17	2.564	2.586	2.500	2.500	1.904	41,826
2022-03-16	2.528	2.556	2.528	2.552	1.943	20,142
2022-03-15	2.420	2.420	2.420	2.420	1.843	10
2022-03-14	2.432	2.432	2.432	2.432	1.852	1,200
2022-03-11	2.374	2.388	2.374	2.374	1.808	184
2022-03-10	2.360	2.360	2.318	2.322	1.768	15,331
2022-03-09	2.380	2.402	2.380	2.385	1.816	29,497
2022-03-08	2.315	2.416	2.308	2.317	1.764	36,785
2022-03-07	2.368	2.368	2.242	2.356	1.794	35,568
2022-03-04	2.494	2.494	2.380	2.462	1.875	15,496
2022-03-03	2.558	2.608	2.558	2.558	1.948	27,898
2022-03-01	2.615	2.628	2.554	2.564	1.952	4,220
2022-02-28	2.608	2.608	2.600	2.608	1.986	4,000
2022-02-25	2.660	2.670	2.644	2.670	2.033	41,449
2022-02-24	2.600	2.600	2.548	2.576	1.961	38,950
2022-02-23	2.752	2.752	2.752	2.752	2.096	312
2022-02-22	2.722	2.748	2.722	2.748	2.093	3,840
2022-02-21	2.758	2.758	2.758	2.758	2.100	7,876
2022-02-17	2.920	2.920	2.920	2.920	2.223	1,888
2022-02-16	2.936	2.936	2.936	2.936	2.236	1,812
2022-02-15	2.876	2.904	2.876	2.892	2.202	27,403
2022-02-10	2.906	2.922	2.906	2.912	2.217	6,936
2022-02-09	2.861	2.906	2.856	2.896	2.205	44,608
2022-02-08	2.842	2.858	2.842	2.852	2.172	36,288
2022-02-07	2.822	2.842	2.816	2.840	2.163	5,060
2022-02-04	2.840	2.840	2.752	2.818	2.146	32,891
2022-02-03	2.859	2.860	2.826	2.826	2.152	19,338
2022-02-02	2.850	2.888	2.850	2.856	2.175	25,474
2022-02-01	2.828	2.828	2.826	2.828	2.153	8,149
2022-01-27	2.818	2.864	2.818	2.818	2.146	15,649
2022-01-26	2.774	2.808	2.774	2.808	2.138	950
2022-01-25	2.716	2.716	2.716	2.716	2.068	170

← NewerPage 18 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.