Pirelli & C. S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.544	4.573	4.512	4.566	4.023	27,956
2023-11-29	4.538	4.572	4.538	4.550	4.009	4,099
2023-11-28	4.551	4.558	4.537	4.541	4.001	9,441
2023-11-27	4.504	4.572	4.504	4.548	4.007	93,156
2023-11-24	4.502	4.502	4.484	4.499	3.964	18,546
2023-11-23	4.484	4.536	4.465	4.481	3.948	21,923
2023-11-22	4.480	4.518	4.477	4.484	3.951	22,564
2023-11-21	4.533	4.570	4.472	4.472	3.940	23,798
2023-11-20	4.581	4.604	4.523	4.559	4.017	28,713
2023-11-17	4.535	4.583	4.535	4.549	4.008	94,494
2023-11-16	4.525	4.551	4.490	4.490	3.956	10,739
2023-11-15	4.512	4.563	4.512	4.536	3.997	43,736
2023-11-14	4.442	4.537	4.428	4.528	3.990	22,743
2023-11-13	4.403	4.450	4.394	4.450	3.921	76,683
2023-11-10	4.521	4.626	4.352	4.410	3.886	147,544
2023-11-09	4.487	4.501	4.461	4.501	3.966	23,666
2023-11-08	4.365	4.481	4.350	4.461	3.931	44,753
2023-11-07	4.409	4.422	4.352	4.373	3.853	48,349
2023-11-06	4.401	4.436	4.387	4.407	3.883	37,600
2023-11-03	4.353	4.416	4.327	4.402	3.879	44,831
2023-11-02	4.261	4.348	4.255	4.326	3.812	263,074
2023-11-01	4.202	4.276	4.201	4.219	3.717	106,451
2023-10-31	4.116	4.221	4.116	4.202	3.702	51,644
2023-10-30	4.086	4.160	4.086	4.142	3.649	5,612
2023-10-27	4.123	4.159	4.053	4.071	3.587	233,065
2023-10-26	4.045	4.150	4.031	4.110	3.621	158,973
2023-10-25	4.089	4.090	4.006	4.080	3.595	91,589
2023-10-24	4.131	4.131	4.045	4.094	3.607	216,576
2023-10-23	4.285	4.285	4.080	4.163	3.668	313,833
2023-10-20	4.354	4.354	4.282	4.302	3.790	38,330
2023-10-19	4.430	4.430	4.349	4.361	3.842	34,168
2023-10-18	4.466	4.534	4.427	4.452	3.923	32,255
2023-10-17	4.496	4.496	4.442	4.487	3.953	54,701
2023-10-16	4.413	4.531	4.413	4.509	3.973	84,214
2023-10-13	4.447	4.473	4.398	4.409	3.885	61,977
2023-10-12	4.520	4.548	4.463	4.463	3.932	78,513
2023-10-11	4.423	4.506	4.423	4.491	3.957	194,567
2023-10-10	4.485	4.550	4.451	4.451	3.922	145,742
2023-10-09	4.360	4.438	4.343	4.438	3.910	28,245
2023-10-06	4.388	4.388	4.338	4.376	3.856	65,770
2023-10-05	4.401	4.401	4.335	4.354	3.836	48,863
2023-10-04	4.424	4.424	4.354	4.388	3.866	134,796
2023-10-03	4.541	4.545	4.443	4.455	3.925	73,807
2023-10-02	4.562	4.575	4.468	4.471	3.939	249,020
2023-09-29	4.593	4.606	4.547	4.559	4.017	10,615
2023-09-28	4.626	4.626	4.488	4.534	3.995	197,047
2023-09-27	4.638	4.657	4.620	4.641	4.089	113,385
2023-09-26	4.648	4.648	4.625	4.640	4.088	29,216
2023-09-25	4.726	4.736	4.652	4.705	4.145	48,687
2023-09-22	4.772	4.772	4.724	4.740	4.176	49,597
2023-09-21	4.833	4.883	4.833	4.836	4.261	27,000
2023-09-20	4.767	4.861	4.736	4.861	4.283	130,132
2023-09-19	4.676	4.750	4.676	4.738	4.175	158,152
2023-09-18	4.777	4.777	4.677	4.684	4.127	78,809
2023-09-15	4.759	4.820	4.759	4.761	4.195	209,295
2023-09-14	4.764	4.773	4.700	4.747	4.183	200,160
2023-09-13	4.811	4.856	4.761	4.781	4.212	56,576
2023-09-12	4.818	4.857	4.746	4.809	4.237	152,327
2023-09-11	4.781	4.829	4.781	4.809	4.237	230,762
2023-09-08	4.736	4.736	4.620	4.714	4.153	105,765

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.