Pirelli & C. S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 6.174 | 6.240 | 6.152 | 6.183 | 5.020 | 134,533 |
| 2021-12-30 | 6.100 | 6.112 | 6.086 | 6.093 | 4.947 | 73,567 |
| 2021-12-29 | 6.080 | 6.130 | 6.080 | 6.096 | 4.950 | 48,726 |
| 2021-12-23 | 6.020 | 6.122 | 6.020 | 6.099 | 4.952 | 272,143 |
| 2021-12-22 | 5.948 | 6.032 | 5.936 | 6.032 | 4.898 | 50,677 |
| 2021-12-21 | 5.897 | 5.980 | 5.874 | 5.942 | 4.825 | 637,273 |
| 2021-12-20 | 5.885 | 5.904 | 5.772 | 5.850 | 4.750 | 209,796 |
| 2021-12-17 | 5.983 | 6.008 | 5.932 | 5.980 | 4.855 | 200,534 |
| 2021-12-16 | 5.990 | 6.056 | 5.990 | 6.008 | 4.878 | 250,089 |
| 2021-12-15 | 5.977 | 5.988 | 5.920 | 5.970 | 4.847 | 113,304 |
| 2021-12-14 | 5.944 | 6.040 | 5.920 | 5.943 | 4.825 | 130,493 |
| 2021-12-13 | 6.004 | 6.004 | 5.918 | 5.958 | 4.837 | 64,154 |
| 2021-12-10 | 5.940 | 6.042 | 5.886 | 5.954 | 4.834 | 80,561 |
| 2021-12-09 | 5.961 | 5.974 | 5.932 | 5.964 | 4.842 | 254,349 |
| 2021-12-08 | 5.915 | 5.960 | 5.878 | 5.938 | 4.822 | 117,713 |
| 2021-12-07 | 5.866 | 6.000 | 5.746 | 5.918 | 4.805 | 276,657 |
| 2021-12-06 | 5.576 | 5.748 | 5.576 | 5.748 | 4.667 | 65,013 |
| 2021-12-03 | 5.584 | 5.584 | 5.520 | 5.544 | 4.501 | 31,931 |
| 2021-12-02 | 5.536 | 5.568 | 5.526 | 5.543 | 4.501 | 30,551 |
| 2021-12-01 | 5.468 | 5.580 | 5.460 | 5.576 | 4.528 | 27,662 |
| 2021-11-30 | 5.357 | 5.430 | 5.320 | 5.428 | 4.407 | 70,849 |
| 2021-11-29 | 5.508 | 5.508 | 5.392 | 5.404 | 4.388 | 148,186 |
| 2021-11-26 | 5.606 | 5.608 | 5.466 | 5.466 | 4.438 | 789,961 |
| 2021-11-25 | 5.858 | 5.858 | 5.718 | 5.747 | 4.666 | 442,804 |
| 2021-11-24 | 5.822 | 5.856 | 5.822 | 5.827 | 4.731 | 105,951 |
| 2021-11-23 | 5.817 | 5.888 | 5.790 | 5.816 | 4.722 | 809,077 |
| 2021-11-22 | 5.800 | 5.888 | 5.800 | 5.866 | 4.763 | 92,805 |
| 2021-11-19 | 5.809 | 5.816 | 5.688 | 5.745 | 4.665 | 1,335,948 |
| 2021-11-18 | 5.817 | 5.910 | 5.790 | 5.790 | 4.701 | 85,657 |
| 2021-11-17 | 5.833 | 5.872 | 5.804 | 5.833 | 4.736 | 71,583 |
| 2021-11-16 | 5.792 | 5.850 | 5.792 | 5.848 | 4.748 | 55,978 |
| 2021-11-15 | 5.780 | 5.794 | 5.734 | 5.794 | 4.704 | 86,930 |
| 2021-11-12 | 5.678 | 5.816 | 5.678 | 5.771 | 4.686 | 512,441 |
| 2021-11-11 | 5.515 | 5.600 | 5.496 | 5.544 | 4.501 | 39,561 |
| 2021-11-10 | 5.503 | 5.516 | 5.470 | 5.516 | 4.479 | 1,135,614 |
| 2021-11-09 | 5.522 | 5.566 | 5.502 | 5.533 | 4.492 | 53,222 |
| 2021-11-08 | 5.581 | 5.600 | 5.533 | 5.533 | 4.493 | 15,145 |
| 2021-11-05 | 5.450 | 5.594 | 5.450 | 5.572 | 4.524 | 304,762 |
| 2021-11-04 | 5.418 | 5.436 | 5.418 | 5.418 | 4.399 | 3,422 |
| 2021-11-03 | 5.324 | 5.398 | 5.324 | 5.398 | 4.383 | 11,146 |
| 2021-11-02 | 5.323 | 5.332 | 5.304 | 5.322 | 4.321 | 18,640 |
| 2021-11-01 | 5.326 | 5.348 | 5.326 | 5.326 | 4.325 | 55,440 |
| 2021-10-29 | 5.327 | 5.334 | 5.274 | 5.311 | 4.312 | 264,642 |
| 2021-10-28 | 5.332 | 5.354 | 5.332 | 5.332 | 4.329 | 15,472 |
| 2021-10-27 | 5.298 | 5.332 | 5.294 | 5.306 | 4.308 | 157,409 |
| 2021-10-26 | 5.216 | 5.324 | 5.216 | 5.216 | 4.235 | 329,863 |
| 2021-10-25 | 5.109 | 5.188 | 5.068 | 5.129 | 4.164 | 27,888 |
| 2021-10-22 | 5.090 | 5.140 | 5.070 | 5.091 | 4.133 | 347,222 |
| 2021-10-21 | 5.070 | 5.110 | 4.966 | 5.082 | 4.126 | 74,586 |
| 2021-10-20 | 5.001 | 5.072 | 4.956 | 4.994 | 4.055 | 103,546 |
| 2021-10-19 | 5.030 | 5.030 | 4.989 | 5.022 | 4.078 | 123,694 |
| 2021-10-18 | 5.062 | 5.078 | 5.002 | 5.060 | 4.108 | 46,863 |
| 2021-10-15 | 5.066 | 5.086 | 5.054 | 5.074 | 4.120 | 58,147 |
| 2021-10-14 | 5.062 | 5.064 | 5.032 | 5.058 | 4.107 | 17,000 |
← NewerPage 21 of 21 · 1,254 trading days
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.