Pirelli & C. S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.398 | 5.398 | 5.338 | 5.388 | 4.914 | 48,654 |
| 2024-08-20 | 5.398 | 5.428 | 5.378 | 5.378 | 4.905 | 11,046 |
| 2024-08-19 | 5.356 | 5.390 | 5.356 | 5.386 | 4.912 | 38,008 |
| 2024-08-16 | 5.330 | 5.400 | 5.330 | 5.334 | 4.864 | 57,521 |
| 2024-08-14 | 5.282 | 5.304 | 5.262 | 5.270 | 4.806 | 28,209 |
| 2024-08-13 | 5.249 | 5.284 | 5.206 | 5.284 | 4.819 | 44,896 |
| 2024-08-12 | 5.220 | 5.262 | 5.220 | 5.248 | 4.786 | 42,767 |
| 2024-08-09 | 5.228 | 5.270 | 5.190 | 5.230 | 4.770 | 27,735 |
| 2024-08-08 | 5.251 | 5.254 | 5.170 | 5.234 | 4.773 | 51,420 |
| 2024-08-07 | 5.250 | 5.314 | 5.250 | 5.254 | 4.791 | 27,812 |
| 2024-08-06 | 5.335 | 5.356 | 5.206 | 5.216 | 4.757 | 36,793 |
| 2024-08-05 | 5.320 | 5.320 | 5.196 | 5.304 | 4.837 | 8,340 |
| 2024-08-02 | 5.561 | 5.640 | 5.408 | 5.414 | 4.937 | 87,885 |
| 2024-08-01 | 5.805 | 5.812 | 5.598 | 5.598 | 5.105 | 76,313 |
| 2024-07-31 | 5.840 | 5.840 | 5.786 | 5.786 | 5.277 | 60,777 |
| 2024-07-30 | 5.806 | 5.842 | 5.806 | 5.824 | 5.311 | 2,556 |
| 2024-07-29 | 5.825 | 5.834 | 5.748 | 5.768 | 5.260 | 63,010 |
| 2024-07-26 | 5.750 | 5.846 | 5.750 | 5.838 | 5.324 | 95,748 |
| 2024-07-25 | 5.712 | 5.796 | 5.666 | 5.760 | 5.253 | 7,508,319 |
| 2024-07-24 | 5.673 | 5.734 | 5.662 | 5.732 | 5.227 | 20,034 |
| 2024-07-23 | 5.737 | 5.780 | 5.672 | 5.672 | 5.173 | 109,747 |
| 2024-07-22 | 5.712 | 5.766 | 5.682 | 5.766 | 5.258 | 1,584,168 |
| 2024-07-19 | 5.753 | 5.770 | 5.670 | 5.694 | 5.193 | 113,307 |
| 2024-07-18 | 5.704 | 5.732 | 5.664 | 5.710 | 5.207 | 166,186 |
| 2024-07-17 | 5.766 | 5.766 | 5.676 | 5.686 | 5.185 | 49,284 |
| 2024-07-16 | 5.686 | 5.756 | 5.634 | 5.742 | 5.236 | 143,123 |
| 2024-07-15 | 5.706 | 5.744 | 5.672 | 5.694 | 5.193 | 12,296 |
| 2024-07-12 | 5.694 | 5.718 | 5.654 | 5.710 | 5.207 | 47,836 |
| 2024-07-11 | 5.649 | 5.704 | 5.612 | 5.684 | 5.184 | 14,951 |
| 2024-07-10 | 5.614 | 5.634 | 5.566 | 5.628 | 5.133 | 36,633 |
| 2024-07-09 | 5.626 | 5.626 | 5.574 | 5.578 | 5.087 | 12,988 |
| 2024-07-08 | 5.657 | 5.728 | 5.582 | 5.614 | 5.120 | 112,201 |
| 2024-07-05 | 5.667 | 5.696 | 5.608 | 5.628 | 5.133 | 32,918 |
| 2024-07-04 | 5.608 | 5.704 | 5.608 | 5.662 | 5.164 | 115,545 |
| 2024-07-03 | 5.554 | 5.650 | 5.534 | 5.598 | 5.105 | 65,845 |
| 2024-07-02 | 5.582 | 5.582 | 5.468 | 5.494 | 5.010 | 80,733 |
| 2024-07-01 | 5.614 | 5.670 | 5.614 | 5.618 | 5.123 | 12,016 |
| 2024-06-28 | 5.610 | 5.614 | 5.482 | 5.554 | 5.065 | 78,170 |
| 2024-06-27 | 5.647 | 5.680 | 5.634 | 5.636 | 5.140 | 47,597 |
| 2024-06-26 | 5.698 | 5.698 | 5.628 | 5.650 | 5.153 | 39,642 |
| 2024-06-25 | 5.770 | 5.788 | 5.668 | 5.680 | 5.180 | 44,363 |
| 2024-06-24 | 5.675 | 5.796 | 5.588 | 5.790 | 5.280 | 359,317 |
| 2024-06-21 | 5.905 | 5.918 | 5.848 | 5.848 | 5.153 | 55,754 |
| 2024-06-20 | 5.846 | 5.920 | 5.788 | 5.908 | 5.205 | 470,451 |
| 2024-06-19 | 5.868 | 5.868 | 5.792 | 5.804 | 5.114 | 75,571 |
| 2024-06-18 | 5.920 | 5.930 | 5.836 | 5.862 | 5.165 | 166,328 |
| 2024-06-17 | 5.883 | 5.942 | 5.854 | 5.938 | 5.232 | 80,692 |
| 2024-06-14 | 5.954 | 5.954 | 5.816 | 5.856 | 5.160 | 3,768,433 |
| 2024-06-13 | 5.972 | 5.972 | 5.876 | 5.956 | 5.248 | 79,960 |
| 2024-06-12 | 6.002 | 6.034 | 5.974 | 6.012 | 5.297 | 86,213 |
| 2024-06-11 | 6.059 | 6.106 | 5.946 | 6.008 | 5.294 | 5,143,405 |
| 2024-06-10 | 6.057 | 6.062 | 5.976 | 6.052 | 5.332 | 52,608 |
| 2024-06-07 | 6.000 | 6.112 | 5.998 | 6.046 | 5.327 | 98,893 |
| 2024-06-06 | 5.975 | 6.042 | 5.950 | 6.032 | 5.315 | 72,275 |
| 2024-06-05 | 5.956 | 6.016 | 5.952 | 5.956 | 5.248 | 89,576 |
| 2024-06-04 | 5.988 | 5.988 | 5.884 | 5.946 | 5.239 | 123,742 |
| 2024-06-03 | 6.059 | 6.146 | 6.042 | 6.048 | 5.329 | 209,826 |
| 2024-05-31 | 5.942 | 6.082 | 5.930 | 6.068 | 5.346 | 467,127 |
| 2024-05-30 | 5.985 | 6.024 | 5.832 | 5.922 | 5.218 | 1,812,111 |
| 2024-05-29 | 6.147 | 6.230 | 6.142 | 6.230 | 5.489 | 326,497 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.3400 EUR |
| 2025-06-23 | 0.2500 EUR |
| 2024-06-24 | 0.1980 EUR |
| 2023-07-24 | 0.2180 EUR |
| 2022-05-23 | 0.1610 EUR |
| 2021-06-21 | 0.0800 EUR |
| 2020-06-22 | 0.1830 EUR |
| 2019-05-20 | 0.1770 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.