Pirelli & C. S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 3.678 | 3.725 | 3.610 | 3.680 | 3.097 | 1,375,242 |
| 2022-09-21 | 3.725 | 3.761 | 3.722 | 3.726 | 3.136 | 817,945 |
| 2022-09-20 | 3.747 | 3.797 | 3.745 | 3.776 | 3.178 | 73,739 |
| 2022-09-16 | 3.713 | 3.764 | 3.674 | 3.728 | 3.137 | 172,294 |
| 2022-09-15 | 3.815 | 3.820 | 3.762 | 3.803 | 3.200 | 49,872 |
| 2022-09-14 | 3.804 | 3.839 | 3.725 | 3.812 | 3.208 | 67,118 |
| 2022-09-13 | 3.914 | 3.914 | 3.806 | 3.808 | 3.205 | 215,936 |
| 2022-09-12 | 3.856 | 3.942 | 3.856 | 3.917 | 3.296 | 91,223 |
| 2022-09-09 | 3.779 | 3.861 | 3.779 | 3.824 | 3.218 | 56,209 |
| 2022-09-08 | 3.789 | 3.805 | 3.688 | 3.697 | 3.111 | 257,294 |
| 2022-09-07 | 3.741 | 3.783 | 3.720 | 3.783 | 3.184 | 65,443 |
| 2022-09-06 | 3.621 | 3.776 | 3.611 | 3.738 | 3.146 | 174,683 |
| 2022-09-05 | 3.722 | 3.752 | 3.654 | 3.687 | 3.102 | 206,371 |
| 2022-09-02 | 3.771 | 3.859 | 3.769 | 3.801 | 3.199 | 107,023 |
| 2022-09-01 | 3.716 | 3.798 | 3.701 | 3.720 | 3.130 | 227,826 |
| 2022-08-31 | 3.759 | 3.815 | 3.709 | 3.749 | 3.155 | 423,083 |
| 2022-08-30 | 3.694 | 3.763 | 3.655 | 3.696 | 3.110 | 206,441 |
| 2022-08-26 | 3.887 | 3.887 | 3.722 | 3.742 | 3.149 | 334,399 |
| 2022-08-25 | 3.910 | 3.923 | 3.839 | 3.864 | 3.252 | 126,155 |
| 2022-08-24 | 3.893 | 3.904 | 3.827 | 3.847 | 3.238 | 82,470 |
| 2022-08-23 | 3.879 | 3.936 | 3.878 | 3.893 | 3.276 | 142,085 |
| 2022-08-22 | 4.016 | 4.016 | 3.865 | 3.881 | 3.266 | 168,145 |
| 2022-08-19 | 4.084 | 4.113 | 4.003 | 4.019 | 3.382 | 345,107 |
| 2022-08-18 | 4.143 | 4.178 | 4.086 | 4.101 | 3.451 | 139,492 |
| 2022-08-17 | 4.286 | 4.299 | 4.106 | 4.193 | 3.528 | 398,432 |
| 2022-08-16 | 4.314 | 4.320 | 4.248 | 4.284 | 3.605 | 29,189 |
| 2022-08-12 | 4.307 | 4.336 | 4.285 | 4.334 | 3.647 | 146,801 |
| 2022-08-11 | 4.396 | 4.396 | 4.260 | 4.297 | 3.616 | 236,613 |
| 2022-08-10 | 4.276 | 4.374 | 4.233 | 4.312 | 3.628 | 869,583 |
| 2022-08-09 | 4.416 | 4.433 | 4.229 | 4.235 | 3.564 | 695,002 |
| 2022-08-08 | 4.467 | 4.467 | 4.334 | 4.372 | 3.679 | 547,390 |
| 2022-08-05 | 4.410 | 4.516 | 4.381 | 4.433 | 3.731 | 1,287,015 |
| 2022-08-04 | 4.271 | 4.348 | 4.230 | 4.257 | 3.583 | 92,626 |
| 2022-08-03 | 4.105 | 4.262 | 4.070 | 4.070 | 3.425 | 92,560 |
| 2022-08-02 | 4.167 | 4.167 | 4.079 | 4.099 | 3.450 | 49,818 |
| 2022-08-01 | 4.218 | 4.218 | 4.168 | 4.171 | 3.510 | 75,022 |
| 2022-07-29 | 4.081 | 4.222 | 4.081 | 4.185 | 3.522 | 283,227 |
| 2022-07-28 | 3.969 | 4.061 | 3.918 | 3.999 | 3.365 | 161,382 |
| 2022-07-27 | 4.053 | 4.062 | 3.924 | 4.039 | 3.399 | 274,599 |
| 2022-07-26 | 4.104 | 4.104 | 4.007 | 4.026 | 3.388 | 225,175 |
| 2022-07-25 | 4.120 | 4.135 | 4.078 | 4.121 | 3.468 | 256,001 |
| 2022-07-22 | 4.103 | 4.157 | 4.080 | 4.157 | 3.498 | 30,552 |
| 2022-07-21 | 4.141 | 4.141 | 4.091 | 4.114 | 3.462 | 424,208 |
| 2022-07-20 | 4.232 | 4.232 | 4.109 | 4.157 | 3.498 | 361,431 |
| 2022-07-19 | 4.116 | 4.210 | 4.111 | 4.181 | 3.519 | 175,704 |
| 2022-07-18 | 4.099 | 4.208 | 4.091 | 4.160 | 3.501 | 232,504 |
| 2022-07-15 | 3.967 | 4.096 | 3.967 | 4.006 | 3.371 | 1,703,900 |
| 2022-07-14 | 3.969 | 3.969 | 3.820 | 3.925 | 3.303 | 160,884 |
| 2022-07-13 | 4.049 | 4.049 | 3.950 | 3.966 | 3.338 | 156,392 |
| 2022-07-12 | 4.063 | 4.096 | 4.001 | 4.022 | 3.385 | 18,749 |
| 2022-07-11 | 4.052 | 4.165 | 4.052 | 4.107 | 3.456 | 263,653 |
| 2022-07-08 | 3.973 | 4.205 | 3.965 | 4.144 | 3.487 | 167,104 |
| 2022-07-07 | 3.892 | 4.085 | 3.854 | 4.043 | 3.403 | 209,259 |
| 2022-07-06 | 3.854 | 3.882 | 3.784 | 3.876 | 3.262 | 67,678 |
| 2022-07-05 | 3.923 | 3.925 | 3.756 | 3.806 | 3.203 | 300,517 |
| 2022-07-04 | 3.935 | 3.961 | 3.853 | 3.897 | 3.280 | 80,831 |
| 2022-07-01 | 3.859 | 3.971 | 3.843 | 3.926 | 3.304 | 203,004 |
| 2022-06-30 | 3.960 | 3.960 | 3.828 | 3.900 | 3.282 | 146,400 |
| 2022-06-29 | 4.010 | 4.060 | 3.984 | 4.031 | 3.392 | 79,677 |
| 2022-06-28 | 4.072 | 4.120 | 4.054 | 4.081 | 3.434 | 120,139 |
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.