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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	4.103	4.127	3.969	4.068	3.423	164,173
2022-06-24	4.029	4.095	3.957	4.070	3.425	106,301
2022-06-23	4.210	4.230	3.984	3.985	3.354	375,446
2022-06-22	4.232	4.237	4.100	4.202	3.536	141,181
2022-06-21	4.275	4.316	4.260	4.273	3.596	33,565
2022-06-20	4.217	4.258	4.164	4.258	3.583	97,697
2022-06-17	4.097	4.269	4.097	4.239	3.567	582,057
2022-06-16	4.213	4.213	4.011	4.030	3.392	156,874
2022-06-15	4.120	4.253	4.120	4.222	3.553	339,289
2022-06-14	4.109	4.122	3.950	3.958	3.331	844,086
2022-06-13	4.255	4.274	4.061	4.084	3.437	263,309
2022-06-10	4.436	4.436	4.294	4.323	3.638	253,146
2022-06-09	4.519	4.586	4.440	4.458	3.752	137,402
2022-06-08	4.596	4.596	4.502	4.542	3.822	112,008
2022-06-07	4.662	4.662	4.578	4.589	3.862	114,153
2022-06-06	4.618	4.700	4.618	4.673	3.933	111,998
2022-06-01	4.628	4.736	4.628	4.710	3.964	248,334
2022-05-31	4.663	4.671	4.576	4.612	3.882	69,661
2022-05-30	4.618	4.694	4.618	4.652	3.915	110,807
2022-05-27	4.579	4.601	4.550	4.578	3.853	171,209
2022-05-26	4.444	4.597	4.444	4.589	3.862	171,402
2022-05-25	4.447	4.468	4.349	4.432	3.730	232,954
2022-05-24	4.470	4.490	4.358	4.418	3.718	314,995
2022-05-23	4.446	4.503	4.359	4.391	3.695	498,004
2022-05-20	4.569	4.681	4.507	4.573	3.713	191,073
2022-05-19	4.529	4.550	4.476	4.546	3.691	212,397
2022-05-18	4.690	4.690	4.540	4.663	3.786	375,513
2022-05-17	4.729	4.758	4.652	4.675	3.796	154,609
2022-05-16	4.718	4.740	4.618	4.678	3.798	123,236
2022-05-13	4.635	4.750	4.621	4.720	3.832	116,225
2022-05-12	4.489	4.665	4.470	4.646	3.772	203,612
2022-05-11	4.574	4.628	4.475	4.539	3.685	269,926
2022-05-10	4.333	4.511	4.324	4.467	3.627	249,414
2022-05-09	4.424	4.450	4.301	4.342	3.525	177,914
2022-05-06	4.448	4.492	4.372	4.449	3.612	242,663
2022-05-05	4.641	4.686	4.444	4.623	3.754	178,443
2022-05-04	4.607	4.629	4.549	4.583	3.721	212,652
2022-05-03	4.665	4.708	4.561	4.589	3.726	192,718
2022-04-29	4.743	4.791	4.670	4.726	3.837	144,085
2022-04-28	4.724	4.835	4.694	4.745	3.853	344,209
2022-04-27	4.618	4.700	4.536	4.618	3.750	97,341
2022-04-26	4.728	4.760	4.576	4.670	3.791	182,901
2022-04-25	4.705	4.743	4.649	4.695	3.812	72,603
2022-04-22	4.795	4.860	4.740	4.749	3.856	127,570
2022-04-21	4.718	5.016	4.690	5.000	4.060	670,099
2022-04-20	4.601	4.793	4.601	4.711	3.825	220,179
2022-04-19	4.536	4.605	4.495	4.528	3.676	189,293
2022-04-14	4.541	4.557	4.506	4.543	3.689	78,870
2022-04-13	4.448	4.537	4.401	4.457	3.619	174,998
2022-04-12	4.386	4.479	4.372	4.418	3.587	179,698
2022-04-11	4.421	4.440	4.367	4.382	3.557	315,365
2022-04-08	4.448	4.490	4.346	4.374	3.551	551,724
2022-04-07	4.584	4.597	4.414	4.424	3.592	352,793
2022-04-06	4.811	4.816	4.490	4.547	3.692	1,040,491
2022-04-05	4.994	5.034	4.775	4.848	3.937	764,623
2022-04-04	4.941	4.958	4.839	4.858	3.945	114,831
2022-04-01	4.951	4.995	4.899	4.939	4.010	207,749
2022-03-31	5.000	5.048	4.897	4.987	4.049	181,283
2022-03-30	4.976	5.000	4.868	4.973	4.038	251,413
2022-03-29	4.829	5.082	4.818	4.958	4.025	457,774

← NewerPage 19 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.