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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	4.738	4.835	4.719	4.802	4.231	126,831
2023-09-06	4.750	4.795	4.750	4.764	4.197	114,398
2023-09-05	4.652	4.734	4.635	4.732	4.170	149,035
2023-09-04	4.624	4.666	4.624	4.624	4.074	55,039
2023-09-01	4.610	4.627	4.593	4.625	4.075	43,053
2023-08-31	4.579	4.635	4.570	4.600	4.053	36,959
2023-08-30	4.600	4.641	4.583	4.583	4.038	30,953
2023-08-29	4.566	4.594	4.566	4.589	4.043	15,211
2023-08-25	4.479	4.529	4.478	4.483	3.950	24,819
2023-08-24	4.490	4.505	4.480	4.483	3.950	82,255
2023-08-23	4.516	4.519	4.471	4.498	3.963	76,355
2023-08-22	4.549	4.552	4.508	4.516	3.979	82,766
2023-08-21	4.546	4.582	4.507	4.515	3.978	85,996
2023-08-18	4.529	4.548	4.507	4.531	3.992	41,214
2023-08-17	4.554	4.568	4.546	4.550	4.009	106,053
2023-08-16	4.541	4.565	4.513	4.561	4.019	49,259
2023-08-14	4.527	4.546	4.504	4.525	3.987	59,471
2023-08-11	4.578	4.588	4.508	4.535	3.996	409,069
2023-08-10	4.621	4.651	4.590	4.598	4.051	64,078
2023-08-09	4.626	4.672	4.596	4.599	4.052	81,820
2023-08-08	4.669	4.669	4.587	4.627	4.077	21,985
2023-08-07	4.724	4.739	4.660	4.681	4.124	97,904
2023-08-04	4.781	4.781	4.706	4.781	4.212	50,640
2023-08-03	4.821	4.821	4.749	4.784	4.215	120,615
2023-08-02	4.864	4.880	4.758	4.837	4.262	258,616
2023-08-01	4.845	4.893	4.840	4.881	4.301	95,109
2023-07-31	4.894	4.895	4.850	4.855	4.278	94,942
2023-07-28	4.838	4.901	4.759	4.888	4.306	108,044
2023-07-27	4.721	4.844	4.721	4.841	4.265	120,095
2023-07-26	4.751	4.790	4.697	4.712	4.152	90,256
2023-07-25	4.730	4.783	4.730	4.756	4.190	551,521
2023-07-24	4.680	4.797	4.592	4.712	4.152	453,866
2023-07-21	4.817	4.900	4.817	4.860	4.090	453,006
2023-07-20	4.735	4.836	4.699	4.834	4.068	267,427
2023-07-19	4.715	4.774	4.715	4.728	3.979	211,082
2023-07-18	4.655	4.719	4.628	4.712	3.965	123,875
2023-07-17	4.708	4.716	4.630	4.643	3.907	213,750
2023-07-14	4.716	4.722	4.696	4.714	3.967	105,401
2023-07-13	4.646	4.740	4.646	4.714	3.967	334,514
2023-07-12	4.541	4.680	4.541	4.628	3.895	452,825
2023-07-11	4.480	4.535	4.470	4.524	3.807	248,099
2023-07-10	4.452	4.483	4.441	4.467	3.759	56,796
2023-07-07	4.430	4.485	4.410	4.456	3.750	197,376
2023-07-06	4.484	4.484	4.402	4.451	3.746	235,631
2023-07-05	4.555	4.555	4.494	4.527	3.810	286,257
2023-07-04	4.562	4.582	4.514	4.564	3.841	139,304
2023-07-03	4.559	4.603	4.559	4.578	3.853	151,433
2023-06-30	4.510	4.543	4.481	4.522	3.805	465,069
2023-06-29	4.512	4.571	4.485	4.529	3.811	941,874
2023-06-28	4.479	4.524	4.470	4.517	3.801	159,485
2023-06-27	4.416	4.475	4.376	4.428	3.726	118,712
2023-06-26	4.446	4.463	4.343	4.449	3.744	179,052
2023-06-23	4.435	4.438	4.392	4.418	3.718	114,873
2023-06-22	4.347	4.473	4.336	4.397	3.700	200,504
2023-06-21	4.450	4.450	4.387	4.419	3.719	452,764
2023-06-20	4.554	4.555	4.442	4.530	3.813	264,523
2023-06-19	4.606	4.606	4.550	4.562	3.839	155,788
2023-06-16	4.653	4.669	4.581	4.616	3.884	505,832
2023-06-15	4.658	4.658	4.581	4.625	3.892	244,815
2023-06-14	4.674	4.733	4.674	4.699	3.955	145,343

← NewerPage 14 of 21 · 1,253 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.