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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	4.830	4.855	4.740	4.797	3.895	120,051
2022-03-25	4.785	4.813	4.748	4.785	3.885	168,852
2022-03-24	4.825	4.846	4.730	4.821	3.914	957,084
2022-03-23	4.887	4.905	4.760	4.808	3.904	363,412
2022-03-22	4.784	4.904	4.784	4.838	3.928	126,628
2022-03-21	4.861	4.885	4.770	4.839	3.929	450,521
2022-03-18	4.855	4.866	4.718	4.801	3.898	1,040,964
2022-03-17	4.894	4.946	4.742	4.849	3.937	137,484
2022-03-16	4.731	4.930	4.714	4.889	3.970	253,530
2022-03-15	4.587	4.700	4.524	4.664	3.787	384,286
2022-03-14	4.624	4.769	4.624	4.650	3.775	195,279
2022-03-11	4.562	4.740	4.495	4.566	3.707	459,485
2022-03-10	4.703	4.703	4.439	4.583	3.721	586,602
2022-03-09	4.444	4.715	4.430	4.684	3.803	1,298,497
2022-03-08	4.274	4.441	4.220	4.238	3.441	1,908,454
2022-03-07	4.113	4.368	3.946	4.310	3.499	591,643
2022-03-04	4.579	4.579	4.345	4.421	3.590	401,322
2022-03-03	4.775	4.789	4.634	4.657	3.781	304,882
2022-03-02	4.603	4.810	4.525	4.706	3.821	858,583
2022-03-01	4.912	4.964	4.620	4.872	3.956	1,099,976
2022-02-28	4.960	4.960	4.752	4.863	3.949	1,185,170
2022-02-25	5.136	5.192	4.885	4.936	4.008	1,276,953
2022-02-24	5.483	5.499	5.010	5.293	4.298	1,044,865
2022-02-23	5.723	5.746	5.588	5.653	4.590	89,951
2022-02-22	5.538	5.736	5.538	5.681	4.612	272,990
2022-02-21	5.726	5.726	5.604	5.612	4.557	35,131
2022-02-18	5.893	5.916	5.754	5.890	4.782	48,556
2022-02-17	5.874	5.968	5.812	5.889	4.781	560,357
2022-02-16	6.002	6.038	5.868	5.987	4.861	29,636
2022-02-15	5.818	6.042	5.818	6.003	4.874	106,217
2022-02-14	5.880	5.880	5.726	5.854	4.753	31,947
2022-02-11	6.149	6.170	5.990	5.990	4.863	31,614
2022-02-10	6.151	6.244	6.086	6.177	5.015	523,985
2022-02-09	6.160	6.200	6.098	6.098	4.951	24,270
2022-02-08	6.082	6.118	6.082	6.093	4.947	110,062
2022-02-07	6.053	6.090	5.994	6.023	4.890	39,048
2022-02-04	6.300	6.300	6.026	6.271	5.091	228,727
2022-02-03	6.262	6.296	6.238	6.238	5.065	6,689
2022-02-02	6.306	6.306	6.280	6.280	5.099	2,336
2022-02-01	6.260	6.332	6.260	6.312	5.125	31,691
2022-01-31	6.201	6.214	6.162	6.184	5.021	42,016
2022-01-28	6.231	6.240	6.134	6.160	5.001	151,613
2022-01-27	6.121	6.294	6.096	6.274	5.094	283,663
2022-01-26	6.203	6.246	6.106	6.206	5.039	70,285
2022-01-25	6.166	6.238	6.134	6.136	4.982	35,722
2022-01-24	6.404	6.414	6.060	6.092	4.946	74,670
2022-01-21	6.443	6.446	6.374	6.401	5.197	132,992
2022-01-20	6.551	6.586	6.466	6.566	5.331	168,453
2022-01-19	6.576	6.596	6.536	6.566	5.331	76,706
2022-01-18	6.617	6.620	6.500	6.550	5.318	132,429
2022-01-17	6.687	6.732	6.628	6.635	5.387	376,792
2022-01-14	6.570	6.722	6.542	6.693	5.434	182,745
2022-01-13	6.592	6.672	6.592	6.605	5.363	133,323
2022-01-12	6.590	6.642	6.552	6.591	5.351	170,998
2022-01-11	6.537	6.588	6.510	6.584	5.346	222,526
2022-01-10	6.428	6.566	6.420	6.518	5.292	307,358
2022-01-07	6.410	6.482	6.400	6.432	5.222	133,288
2022-01-06	6.424	6.500	6.410	6.470	5.253	337,122
2022-01-05	6.303	6.500	6.196	6.352	5.157	1,012,075
2022-01-04	6.174	6.240	6.152	6.183	5.020	134,533

← NewerPage 20 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.