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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	4.509	4.596	4.455	4.578	3.853	136,514
2023-03-13	4.731	4.748	4.463	4.528	3.810	230,702
2023-03-10	4.773	4.840	4.706	4.735	3.985	329,569
2023-03-09	4.947	4.947	4.845	4.856	4.087	159,073
2023-03-08	4.939	4.987	4.929	4.944	4.161	105,167
2023-03-07	4.990	5.042	4.953	4.982	4.192	472,706
2023-03-06	4.960	5.040	4.940	5.022	4.226	232,936
2023-03-03	4.928	4.995	4.888	4.957	4.172	281,859
2023-03-02	4.908	4.938	4.845	4.904	4.127	228,613
2023-03-01	4.945	4.953	4.854	4.911	4.133	382,922
2023-02-28	4.883	4.883	4.814	4.840	4.073	211,992
2023-02-27	4.816	4.918	4.810	4.883	4.109	212,979
2023-02-24	4.959	4.988	4.755	4.767	4.012	709,229
2023-02-23	4.979	5.050	4.857	5.026	4.230	1,514,286
2023-02-22	4.824	4.841	4.750	4.805	4.044	188,648
2023-02-21	4.896	4.914	4.802	4.837	4.071	167,212
2023-02-20	4.902	4.960	4.858	4.890	4.115	256,260
2023-02-17	4.934	4.940	4.815	4.865	4.094	298,972
2023-02-16	4.941	5.060	4.834	4.919	4.140	1,593,173
2023-02-15	4.708	4.838	4.510	4.784	4.026	592,754
2023-02-14	4.676	4.741	4.658	4.716	3.969	338,196
2023-02-13	4.607	4.699	4.603	4.665	3.926	245,873
2023-02-10	4.694	4.699	4.554	4.562	3.839	257,250
2023-02-09	4.688	4.751	4.686	4.695	3.951	133,680
2023-02-08	4.678	4.738	4.658	4.660	3.922	158,120
2023-02-07	4.768	4.811	4.637	4.651	3.914	328,633
2023-02-06	4.743	4.774	4.690	4.758	4.004	131,486
2023-02-03	4.770	4.819	4.678	4.810	4.048	429,252
2023-02-02	4.623	4.640	4.542	4.639	3.904	170,041
2023-02-01	4.595	4.689	4.595	4.595	3.867	147,227
2023-01-31	4.555	4.584	4.485	4.584	3.858	1,593,226
2023-01-30	4.571	4.584	4.527	4.549	3.829	265,718
2023-01-27	4.642	4.658	4.560	4.583	3.857	333,983
2023-01-26	4.576	4.627	4.570	4.618	3.886	89,143
2023-01-25	4.566	4.584	4.510	4.572	3.848	102,217
2023-01-24	4.603	4.612	4.550	4.570	3.846	68,932
2023-01-23	4.572	4.612	4.527	4.592	3.864	549,557
2023-01-20	4.624	4.625	4.485	4.539	3.820	358,488
2023-01-19	4.673	4.715	4.580	4.599	3.870	335,125
2023-01-18	4.666	4.800	4.633	4.714	3.967	268,599
2023-01-17	4.643	4.706	4.605	4.680	3.939	184,309
2023-01-16	4.617	4.662	4.580	4.642	3.907	234,775
2023-01-13	4.616	4.630	4.560	4.601	3.872	395,847
2023-01-12	4.587	4.679	4.564	4.645	3.909	300,416
2023-01-11	4.561	4.574	4.502	4.550	3.829	338,800
2023-01-10	4.637	4.648	4.494	4.540	3.821	172,012
2023-01-09	4.562	4.595	4.520	4.556	3.834	237,562
2023-01-06	4.437	4.570	4.380	4.552	3.831	351,112
2023-01-05	4.405	4.441	4.350	4.418	3.718	276,524
2023-01-04	4.279	4.430	4.272	4.430	3.728	356,577
2023-01-03	4.120	4.326	4.120	4.270	3.593	1,020,092
2022-12-30	4.073	4.073	4.004	4.020	3.383	120,301
2022-12-29	4.075	4.100	4.025	4.077	3.431	235,602
2022-12-28	4.068	4.068	4.039	4.055	3.412	109,717
2022-12-23	4.051	4.095	4.026	4.090	3.442	60,613
2022-12-22	4.078	4.079	4.014	4.035	3.396	76,191
2022-12-21	4.024	4.079	4.015	4.070	3.425	72,717
2022-12-20	4.009	4.030	3.945	4.011	3.376	99,730
2022-12-19	4.006	4.055	4.003	4.040	3.400	45,922
2022-12-16	4.063	4.077	3.985	3.993	3.360	125,172

← NewerPage 16 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.