Pirelli & C. S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 4.150 | 4.150 | 4.020 | 4.040 | 3.400 | 184,637 |
| 2022-12-14 | 4.167 | 4.167 | 4.112 | 4.125 | 3.471 | 215,068 |
| 2022-12-13 | 4.022 | 4.250 | 4.022 | 4.175 | 3.513 | 2,029,064 |
| 2022-12-12 | 4.074 | 4.074 | 3.993 | 4.025 | 3.387 | 444,308 |
| 2022-12-09 | 4.097 | 4.127 | 4.033 | 4.075 | 3.429 | 729,945 |
| 2022-12-08 | 4.158 | 4.158 | 4.067 | 4.097 | 3.448 | 376,927 |
| 2022-12-07 | 4.151 | 4.188 | 4.120 | 4.160 | 3.501 | 393,874 |
| 2022-12-06 | 4.226 | 4.248 | 4.154 | 4.196 | 3.531 | 490,336 |
| 2022-12-05 | 4.260 | 4.260 | 4.193 | 4.229 | 3.559 | 323,801 |
| 2022-12-02 | 4.320 | 4.322 | 4.232 | 4.272 | 3.595 | 252,645 |
| 2022-12-01 | 4.275 | 4.360 | 4.232 | 4.326 | 3.641 | 214,923 |
| 2022-11-30 | 4.224 | 4.238 | 4.167 | 4.211 | 3.544 | 273,439 |
| 2022-11-29 | 4.234 | 4.262 | 4.188 | 4.241 | 3.569 | 168,786 |
| 2022-11-28 | 4.224 | 4.246 | 4.186 | 4.233 | 3.562 | 1,013,750 |
| 2022-11-25 | 4.210 | 4.223 | 4.147 | 4.206 | 3.540 | 280,725 |
| 2022-11-24 | 4.134 | 4.200 | 4.121 | 4.184 | 3.521 | 135,068 |
| 2022-11-23 | 4.137 | 4.137 | 4.071 | 4.083 | 3.436 | 226,122 |
| 2022-11-22 | 4.123 | 4.173 | 4.074 | 4.161 | 3.502 | 178,821 |
| 2022-11-21 | 4.152 | 4.192 | 4.104 | 4.128 | 3.474 | 144,153 |
| 2022-11-18 | 4.103 | 4.202 | 4.065 | 4.154 | 3.496 | 222,126 |
| 2022-11-17 | 4.141 | 4.173 | 4.054 | 4.078 | 3.432 | 233,373 |
| 2022-11-16 | 4.161 | 4.161 | 4.070 | 4.122 | 3.469 | 385,125 |
| 2022-11-15 | 4.181 | 4.233 | 4.097 | 4.188 | 3.524 | 338,486 |
| 2022-11-14 | 4.171 | 4.220 | 4.134 | 4.194 | 3.529 | 279,863 |
| 2022-11-11 | 4.196 | 4.235 | 4.136 | 4.176 | 3.515 | 208,413 |
| 2022-11-10 | 4.012 | 4.158 | 3.991 | 4.135 | 3.480 | 403,087 |
| 2022-11-09 | 4.036 | 4.049 | 3.957 | 3.965 | 3.337 | 409,694 |
| 2022-11-08 | 4.078 | 4.117 | 4.020 | 4.036 | 3.397 | 463,756 |
| 2022-11-07 | 4.037 | 4.087 | 3.940 | 4.077 | 3.431 | 667,988 |
| 2022-11-04 | 3.789 | 4.080 | 3.783 | 3.991 | 3.359 | 2,771,206 |
| 2022-11-03 | 3.729 | 3.729 | 3.633 | 3.658 | 3.078 | 524,167 |
| 2022-11-02 | 3.735 | 3.790 | 3.702 | 3.770 | 3.172 | 237,661 |
| 2022-11-01 | 3.828 | 3.849 | 3.662 | 3.769 | 3.172 | 716,445 |
| 2022-10-31 | 3.824 | 3.844 | 3.800 | 3.828 | 3.221 | 295,984 |
| 2022-10-28 | 3.783 | 3.832 | 3.751 | 3.810 | 3.206 | 167,169 |
| 2022-10-27 | 3.728 | 3.866 | 3.710 | 3.853 | 3.243 | 238,704 |
| 2022-10-26 | 3.729 | 3.785 | 3.682 | 3.785 | 3.185 | 358,171 |
| 2022-10-25 | 3.731 | 3.779 | 3.671 | 3.746 | 3.153 | 358,413 |
| 2022-10-24 | 3.544 | 3.709 | 3.544 | 3.683 | 3.100 | 591,565 |
| 2022-10-21 | 3.551 | 3.551 | 3.470 | 3.490 | 2.937 | 348,943 |
| 2022-10-20 | 3.567 | 3.638 | 3.530 | 3.619 | 3.046 | 93,043 |
| 2022-10-19 | 3.646 | 3.659 | 3.551 | 3.586 | 3.018 | 337,658 |
| 2022-10-18 | 3.663 | 3.690 | 3.623 | 3.646 | 3.068 | 298,294 |
| 2022-10-17 | 3.560 | 3.650 | 3.497 | 3.632 | 3.057 | 172,760 |
| 2022-10-14 | 3.565 | 3.601 | 3.505 | 3.533 | 2.973 | 346,873 |
| 2022-10-13 | 3.405 | 3.538 | 3.384 | 3.420 | 2.878 | 375,651 |
| 2022-10-12 | 3.404 | 3.422 | 3.313 | 3.415 | 2.874 | 941,023 |
| 2022-10-11 | 3.374 | 3.406 | 3.307 | 3.358 | 2.826 | 782,001 |
| 2022-10-10 | 3.354 | 3.457 | 3.354 | 3.434 | 2.890 | 1,290,682 |
| 2022-10-07 | 3.379 | 3.451 | 3.379 | 3.447 | 2.901 | 238,545 |
| 2022-10-06 | 3.393 | 3.460 | 3.392 | 3.419 | 2.877 | 507,126 |
| 2022-10-05 | 3.467 | 3.467 | 3.318 | 3.432 | 2.888 | 855,484 |
| 2022-10-04 | 3.408 | 3.503 | 3.408 | 3.452 | 2.905 | 188,235 |
| 2022-10-03 | 3.355 | 3.381 | 3.249 | 3.325 | 2.798 | 260,612 |
| 2022-09-30 | 3.293 | 3.372 | 3.291 | 3.341 | 2.812 | 390,487 |
| 2022-09-29 | 3.390 | 3.390 | 3.222 | 3.236 | 2.723 | 406,037 |
| 2022-09-28 | 3.475 | 3.496 | 3.357 | 3.427 | 2.884 | 269,091 |
| 2022-09-27 | 3.504 | 3.535 | 3.451 | 3.494 | 2.940 | 87,681 |
| 2022-09-26 | 3.462 | 3.527 | 3.432 | 3.458 | 2.910 | 35,955 |
| 2022-09-23 | 3.630 | 3.682 | 3.467 | 3.469 | 2.919 | 230,719 |
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.