Pirelli & C. S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.120 | 5.138 | 4.971 | 4.977 | 4.539 | 144,069 |
| 2024-11-12 | 5.171 | 5.180 | 5.098 | 5.122 | 4.671 | 110,262 |
| 2024-11-11 | 5.108 | 5.224 | 5.108 | 5.170 | 4.715 | 133,964 |
| 2024-11-08 | 5.180 | 5.180 | 5.040 | 5.108 | 4.659 | 759,284 |
| 2024-11-07 | 4.941 | 5.018 | 4.915 | 5.002 | 4.562 | 69,575 |
| 2024-11-06 | 5.044 | 5.066 | 4.892 | 4.907 | 4.475 | 216,572 |
| 2024-11-05 | 5.060 | 5.060 | 5.020 | 5.036 | 4.593 | 68,578 |
| 2024-11-04 | 5.037 | 5.072 | 5.030 | 5.052 | 4.607 | 49,060 |
| 2024-11-01 | 5.023 | 5.070 | 5.014 | 5.018 | 4.576 | 55,544 |
| 2024-10-31 | 5.082 | 5.082 | 4.989 | 5.010 | 4.569 | 80,255 |
| 2024-10-30 | 5.039 | 5.098 | 5.036 | 5.068 | 4.622 | 64,189 |
| 2024-10-29 | 5.167 | 5.174 | 5.080 | 5.090 | 4.642 | 154,950 |
| 2024-10-28 | 5.191 | 5.226 | 5.126 | 5.156 | 4.702 | 192,116 |
| 2024-10-25 | 5.179 | 5.188 | 5.122 | 5.168 | 4.713 | 25,712 |
| 2024-10-24 | 5.140 | 5.286 | 5.134 | 5.182 | 4.726 | 281,509 |
| 2024-10-23 | 5.304 | 5.340 | 5.246 | 5.250 | 4.788 | 66,285 |
| 2024-10-22 | 5.320 | 5.320 | 5.244 | 5.258 | 4.795 | 147,618 |
| 2024-10-21 | 5.335 | 5.374 | 5.250 | 5.250 | 4.788 | 63,588 |
| 2024-10-18 | 5.374 | 5.412 | 5.332 | 5.342 | 4.872 | 463,762 |
| 2024-10-17 | 5.314 | 5.372 | 5.266 | 5.332 | 4.863 | 364,681 |
| 2024-10-16 | 5.257 | 5.322 | 5.138 | 5.312 | 4.844 | 265,466 |
| 2024-10-15 | 5.347 | 5.370 | 5.250 | 5.256 | 4.793 | 276,053 |
| 2024-10-14 | 5.306 | 5.366 | 5.306 | 5.366 | 4.894 | 74,771 |
| 2024-10-11 | 5.296 | 5.330 | 5.274 | 5.314 | 4.846 | 96,634 |
| 2024-10-10 | 5.341 | 5.378 | 5.302 | 5.320 | 4.852 | 134,000 |
| 2024-10-09 | 5.321 | 5.356 | 5.296 | 5.350 | 4.879 | 207,665 |
| 2024-10-08 | 5.327 | 5.334 | 5.268 | 5.324 | 4.855 | 226,071 |
| 2024-10-07 | 5.427 | 5.434 | 5.272 | 5.294 | 4.828 | 933,203 |
| 2024-10-04 | 5.216 | 5.330 | 5.216 | 5.276 | 4.811 | 186,339 |
| 2024-10-03 | 5.212 | 5.240 | 5.140 | 5.184 | 4.728 | 154,183 |
| 2024-10-02 | 5.099 | 5.212 | 5.090 | 5.156 | 4.702 | 927,746 |
| 2024-10-01 | 5.472 | 5.482 | 5.342 | 5.342 | 4.872 | 70,193 |
| 2024-09-30 | 5.532 | 5.532 | 5.404 | 5.454 | 4.974 | 102,356 |
| 2024-09-27 | 5.582 | 5.582 | 5.496 | 5.576 | 5.085 | 103,085 |
| 2024-09-26 | 5.548 | 5.674 | 5.530 | 5.554 | 5.065 | 106,753 |
| 2024-09-25 | 5.587 | 5.608 | 5.518 | 5.550 | 5.061 | 108,345 |
| 2024-09-24 | 5.502 | 5.608 | 5.502 | 5.608 | 5.114 | 63,698 |
| 2024-09-23 | 5.500 | 5.500 | 5.410 | 5.488 | 5.005 | 145,585 |
| 2024-09-20 | 5.554 | 5.572 | 5.408 | 5.408 | 4.932 | 86,233 |
| 2024-09-19 | 5.498 | 5.614 | 5.498 | 5.548 | 5.060 | 120,261 |
| 2024-09-18 | 5.423 | 5.472 | 5.414 | 5.453 | 4.973 | 199,320 |
| 2024-09-17 | 5.427 | 5.434 | 5.386 | 5.418 | 4.941 | 51,887 |
| 2024-09-16 | 5.440 | 5.444 | 5.376 | 5.394 | 4.919 | 38,535 |
| 2024-09-13 | 5.411 | 5.482 | 5.388 | 5.452 | 4.972 | 26,314 |
| 2024-09-12 | 5.352 | 5.410 | 5.352 | 5.410 | 4.934 | 62,462 |
| 2024-09-11 | 5.396 | 5.396 | 5.048 | 5.336 | 4.866 | 29,653 |
| 2024-09-10 | 5.417 | 5.418 | 5.358 | 5.382 | 4.908 | 62,465 |
| 2024-09-09 | 5.338 | 5.452 | 5.338 | 5.388 | 4.914 | 16,784 |
| 2024-09-06 | 5.396 | 5.396 | 5.348 | 5.352 | 4.881 | 35,395 |
| 2024-09-05 | 5.428 | 5.490 | 5.428 | 5.438 | 4.959 | 9,087 |
| 2024-09-04 | 5.470 | 5.470 | 5.420 | 5.456 | 4.976 | 13,561 |
| 2024-09-03 | 5.489 | 5.540 | 5.452 | 5.470 | 4.988 | 3,877 |
| 2024-09-02 | 5.509 | 5.530 | 5.464 | 5.512 | 5.027 | 13,249 |
| 2024-08-30 | 5.499 | 5.530 | 5.494 | 5.494 | 5.010 | 39,593 |
| 2024-08-29 | 5.491 | 5.516 | 5.484 | 5.486 | 5.003 | 27,878 |
| 2024-08-28 | 5.468 | 5.494 | 5.468 | 5.488 | 5.005 | 38,814 |
| 2024-08-27 | 5.470 | 5.484 | 5.454 | 5.454 | 4.974 | 5,387 |
| 2024-08-23 | 5.417 | 5.442 | 5.400 | 5.440 | 4.961 | 169,989 |
| 2024-08-22 | 5.398 | 5.434 | 5.398 | 5.402 | 4.926 | 44,294 |
| 2024-08-21 | 5.398 | 5.398 | 5.338 | 5.388 | 4.914 | 48,654 |
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.