Pirelli & C. S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.452 | 5.506 | 5.434 | 5.502 | 4.848 | 10,056 |
| 2024-02-26 | 5.456 | 5.472 | 5.440 | 5.468 | 4.818 | 11,489 |
| 2024-02-23 | 5.433 | 5.456 | 5.414 | 5.426 | 4.781 | 68,380 |
| 2024-02-22 | 5.401 | 5.414 | 5.368 | 5.410 | 4.767 | 7,789 |
| 2024-02-21 | 5.324 | 5.372 | 5.324 | 5.344 | 4.709 | 22,063 |
| 2024-02-20 | 5.323 | 5.330 | 5.272 | 5.328 | 4.694 | 2,876 |
| 2024-02-19 | 5.362 | 5.362 | 5.264 | 5.318 | 4.686 | 91,861 |
| 2024-02-16 | 5.478 | 5.482 | 5.384 | 5.400 | 4.758 | 41,921 |
| 2024-02-15 | 5.440 | 5.454 | 5.396 | 5.454 | 4.805 | 27,624 |
| 2024-02-14 | 5.425 | 5.454 | 5.386 | 5.402 | 4.760 | 90,737 |
| 2024-02-13 | 5.411 | 5.530 | 5.384 | 5.480 | 4.828 | 472,253 |
| 2024-02-12 | 5.339 | 5.416 | 5.306 | 5.389 | 4.748 | 97,179 |
| 2024-02-09 | 5.294 | 5.336 | 5.294 | 5.334 | 4.700 | 44,808 |
| 2024-02-08 | 5.208 | 5.284 | 5.206 | 5.231 | 4.609 | 115,344 |
| 2024-02-07 | 5.144 | 5.208 | 5.136 | 5.168 | 4.553 | 134,868 |
| 2024-02-06 | 4.994 | 5.170 | 4.956 | 5.148 | 4.536 | 182,157 |
| 2024-02-05 | 5.031 | 5.048 | 4.949 | 4.950 | 4.361 | 62,476 |
| 2024-02-02 | 5.031 | 5.064 | 5.018 | 5.032 | 4.434 | 3,231 |
| 2024-02-01 | 5.066 | 5.074 | 4.993 | 4.995 | 4.401 | 21,209 |
| 2024-01-31 | 5.120 | 5.136 | 4.996 | 5.038 | 4.439 | 166,569 |
| 2024-01-30 | 5.169 | 5.212 | 4.916 | 5.136 | 4.525 | 177,922 |
| 2024-01-29 | 5.150 | 5.232 | 5.112 | 5.174 | 4.559 | 9,503 |
| 2024-01-26 | 5.080 | 5.220 | 5.074 | 5.202 | 4.583 | 10,077 |
| 2024-01-25 | 5.120 | 5.120 | 5.088 | 5.112 | 4.504 | 8,108 |
| 2024-01-24 | 5.085 | 5.106 | 5.056 | 5.095 | 4.489 | 26,770 |
| 2024-01-23 | 5.124 | 5.132 | 5.060 | 5.093 | 4.487 | 487,332 |
| 2024-01-22 | 5.107 | 5.138 | 5.078 | 5.080 | 4.476 | 193,555 |
| 2024-01-19 | 5.132 | 5.132 | 5.056 | 5.080 | 4.476 | 56,031 |
| 2024-01-18 | 5.084 | 5.128 | 5.064 | 5.088 | 4.483 | 87,184 |
| 2024-01-17 | 5.173 | 5.176 | 5.064 | 5.091 | 4.486 | 214,178 |
| 2024-01-16 | 5.175 | 5.234 | 5.122 | 5.166 | 4.551 | 163,868 |
| 2024-01-15 | 5.302 | 5.312 | 5.202 | 5.206 | 4.587 | 208,913 |
| 2024-01-12 | 5.325 | 5.335 | 5.282 | 5.311 | 4.679 | 144,910 |
| 2024-01-11 | 5.178 | 5.318 | 5.178 | 5.271 | 4.644 | 402,754 |
| 2024-01-10 | 5.202 | 5.210 | 5.122 | 5.178 | 4.562 | 130,046 |
| 2024-01-09 | 5.032 | 5.200 | 5.032 | 5.184 | 4.568 | 795,220 |
| 2024-01-08 | 4.852 | 4.974 | 4.852 | 4.974 | 4.383 | 45,891 |
| 2024-01-05 | 4.823 | 4.853 | 4.796 | 4.853 | 4.276 | 12,157 |
| 2024-01-04 | 4.834 | 4.856 | 4.821 | 4.846 | 4.270 | 8,185 |
| 2024-01-03 | 4.946 | 4.946 | 4.795 | 4.818 | 4.245 | 33,668 |
| 2024-01-02 | 4.927 | 5.024 | 4.903 | 4.931 | 4.345 | 86,634 |
| 2023-12-29 | 4.915 | 4.963 | 4.915 | 4.929 | 4.343 | 37,846 |
| 2023-12-28 | 4.904 | 4.924 | 4.869 | 4.909 | 4.325 | 111,973 |
| 2023-12-27 | 4.875 | 4.908 | 4.875 | 4.875 | 4.295 | 46,875 |
| 2023-12-22 | 4.835 | 4.884 | 4.834 | 4.864 | 4.286 | 46,582 |
| 2023-12-21 | 4.812 | 4.852 | 4.807 | 4.850 | 4.273 | 95,156 |
| 2023-12-20 | 4.826 | 4.849 | 4.800 | 4.849 | 4.272 | 306,269 |
| 2023-12-19 | 4.789 | 4.836 | 4.789 | 4.806 | 4.234 | 40,123 |
| 2023-12-18 | 4.837 | 4.850 | 4.779 | 4.799 | 4.228 | 56,043 |
| 2023-12-15 | 4.837 | 4.930 | 4.832 | 4.832 | 4.257 | 54,631 |
| 2023-12-14 | 4.841 | 4.907 | 4.837 | 4.857 | 4.279 | 20,729 |
| 2023-12-13 | 4.803 | 4.841 | 4.792 | 4.803 | 4.232 | 56,581 |
| 2023-12-12 | 4.827 | 4.834 | 4.757 | 4.761 | 4.195 | 111,458 |
| 2023-12-11 | 4.800 | 4.852 | 4.790 | 4.818 | 4.245 | 71,069 |
| 2023-12-08 | 4.788 | 4.823 | 4.751 | 4.803 | 4.232 | 100,077 |
| 2023-12-07 | 4.774 | 4.795 | 4.723 | 4.777 | 4.209 | 47,885 |
| 2023-12-06 | 4.727 | 4.794 | 4.718 | 4.759 | 4.193 | 126,794 |
| 2023-12-05 | 4.633 | 4.807 | 4.633 | 4.745 | 4.181 | 746,835 |
| 2023-12-04 | 4.549 | 4.549 | 4.476 | 4.516 | 3.979 | 65,923 |
| 2023-12-01 | 4.542 | 4.579 | 4.535 | 4.551 | 4.010 | 440 |
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.