Pirelli & C. S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.151 | 6.178 | 6.096 | 6.174 | 5.440 | 553,277 |
| 2024-05-24 | 6.030 | 6.172 | 6.024 | 6.162 | 5.429 | 106,190 |
| 2024-05-23 | 6.102 | 6.102 | 6.032 | 6.076 | 5.353 | 117,111 |
| 2024-05-22 | 5.975 | 6.036 | 5.964 | 6.036 | 5.318 | 46,267 |
| 2024-05-21 | 6.112 | 6.128 | 5.976 | 6.014 | 5.299 | 121,765 |
| 2024-05-20 | 6.150 | 6.150 | 6.112 | 6.126 | 5.398 | 24,826 |
| 2024-05-17 | 6.094 | 6.162 | 6.082 | 6.156 | 5.424 | 129,468 |
| 2024-05-16 | 6.139 | 6.172 | 6.078 | 6.100 | 5.375 | 67,640 |
| 2024-05-15 | 6.158 | 6.158 | 6.112 | 6.154 | 5.422 | 25,156 |
| 2024-05-14 | 6.201 | 6.202 | 6.096 | 6.122 | 5.394 | 86,102 |
| 2024-05-13 | 6.231 | 6.250 | 6.126 | 6.178 | 5.443 | 430,729 |
| 2024-05-10 | 6.018 | 6.320 | 6.018 | 6.244 | 5.501 | 569,509 |
| 2024-05-09 | 6.006 | 6.084 | 5.982 | 6.052 | 5.332 | 56,790 |
| 2024-05-08 | 6.174 | 6.174 | 5.994 | 6.016 | 5.301 | 349,865 |
| 2024-05-07 | 6.139 | 6.192 | 6.118 | 6.182 | 5.447 | 77,180 |
| 2024-05-03 | 6.096 | 6.104 | 5.990 | 5.990 | 5.278 | 85,410 |
| 2024-05-02 | 5.961 | 6.082 | 5.958 | 6.082 | 5.359 | 58,767 |
| 2024-04-30 | 6.010 | 6.036 | 5.968 | 5.968 | 5.258 | 98,901 |
| 2024-04-29 | 5.995 | 6.018 | 5.972 | 5.992 | 5.279 | 88,467 |
| 2024-04-26 | 5.944 | 6.010 | 5.942 | 5.982 | 5.271 | 75,988 |
| 2024-04-25 | 5.979 | 6.000 | 5.922 | 5.946 | 5.239 | 301,483 |
| 2024-04-24 | 5.915 | 6.014 | 5.880 | 5.978 | 5.267 | 208,430 |
| 2024-04-23 | 5.954 | 5.988 | 5.872 | 5.988 | 5.276 | 288,892 |
| 2024-04-22 | 5.874 | 5.970 | 5.816 | 5.970 | 5.260 | 191,903 |
| 2024-04-19 | 5.862 | 5.880 | 5.766 | 5.816 | 5.124 | 79,364 |
| 2024-04-18 | 5.808 | 5.858 | 5.808 | 5.858 | 5.161 | 218,954 |
| 2024-04-17 | 5.798 | 5.884 | 5.798 | 5.834 | 5.140 | 114,536 |
| 2024-04-16 | 5.792 | 5.792 | 5.724 | 5.788 | 5.100 | 78,072 |
| 2024-04-15 | 5.834 | 5.914 | 5.834 | 5.834 | 5.140 | 47,814 |
| 2024-04-12 | 5.810 | 5.938 | 5.810 | 5.901 | 5.200 | 180,015 |
| 2024-04-11 | 5.862 | 5.882 | 5.774 | 5.803 | 5.113 | 95,976 |
| 2024-04-10 | 5.823 | 5.882 | 5.802 | 5.826 | 5.133 | 55,332 |
| 2024-04-09 | 5.862 | 5.878 | 5.796 | 5.824 | 5.131 | 77,942 |
| 2024-04-08 | 5.794 | 5.918 | 5.794 | 5.865 | 5.167 | 330,269 |
| 2024-04-05 | 5.688 | 5.782 | 5.680 | 5.773 | 5.086 | 70,876 |
| 2024-04-04 | 5.757 | 5.794 | 5.748 | 5.780 | 5.093 | 92,891 |
| 2024-04-03 | 5.646 | 5.758 | 5.646 | 5.754 | 5.070 | 102,451 |
| 2024-04-02 | 5.675 | 5.704 | 5.618 | 5.652 | 4.980 | 39,363 |
| 2024-03-28 | 5.766 | 5.772 | 5.660 | 5.676 | 5.001 | 230,602 |
| 2024-03-27 | 5.661 | 5.678 | 5.648 | 5.664 | 4.990 | 56,831 |
| 2024-03-26 | 5.612 | 5.674 | 5.596 | 5.636 | 4.966 | 125,611 |
| 2024-03-25 | 5.558 | 5.648 | 5.540 | 5.648 | 4.976 | 68,355 |
| 2024-03-22 | 5.575 | 5.606 | 5.568 | 5.602 | 4.936 | 288,793 |
| 2024-03-21 | 5.566 | 5.618 | 5.566 | 5.618 | 4.950 | 97,929 |
| 2024-03-20 | 5.518 | 5.584 | 5.518 | 5.554 | 4.894 | 84,000 |
| 2024-03-19 | 5.550 | 5.564 | 5.508 | 5.564 | 4.902 | 70,886 |
| 2024-03-18 | 5.495 | 5.574 | 5.486 | 5.542 | 4.883 | 128,468 |
| 2024-03-15 | 5.355 | 5.540 | 5.350 | 5.540 | 4.881 | 263,479 |
| 2024-03-14 | 5.353 | 5.356 | 5.298 | 5.354 | 4.717 | 69,770 |
| 2024-03-13 | 5.364 | 5.382 | 5.310 | 5.332 | 4.698 | 83,906 |
| 2024-03-12 | 5.272 | 5.362 | 5.272 | 5.356 | 4.719 | 113,599 |
| 2024-03-11 | 5.334 | 5.334 | 5.240 | 5.260 | 4.634 | 92,057 |
| 2024-03-08 | 5.394 | 5.536 | 5.330 | 5.374 | 4.735 | 133,190 |
| 2024-03-07 | 5.448 | 5.448 | 5.312 | 5.363 | 4.726 | 301,952 |
| 2024-03-06 | 5.721 | 5.870 | 5.520 | 5.552 | 4.892 | 437,920 |
| 2024-03-05 | 5.680 | 5.724 | 5.604 | 5.724 | 5.043 | 2,226 |
| 2024-03-04 | 5.648 | 5.736 | 5.648 | 5.678 | 5.003 | 92,969 |
| 2024-03-01 | 5.460 | 5.648 | 5.460 | 5.614 | 4.946 | 81,389 |
| 2024-02-29 | 5.442 | 5.482 | 5.412 | 5.450 | 4.802 | 69,559 |
| 2024-02-28 | 5.466 | 5.484 | 5.430 | 5.460 | 4.811 | 136,811 |
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.