See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.02▲ 1.56%
← P1NR34.SA stock page

Pentair plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-28365.19365.19365.19365.19358.260
2024-08-27365.19365.19365.19365.19358.260
2024-08-26365.19365.19365.19365.19358.260
2024-08-23365.19365.19365.19365.19358.260
2024-08-22365.19365.19365.19365.19358.260
2024-08-21365.19365.19365.19365.19358.260
2024-08-20365.19365.19365.19365.19358.260
2024-08-19365.19365.19365.19365.19358.260
2024-08-16365.19365.19365.19365.19358.260
2024-08-15365.19365.19365.19365.19358.260
2024-08-14365.19365.19365.19365.19358.260
2024-08-13365.19365.19365.19365.19358.260
2024-08-12365.19365.19365.19365.19358.260
2024-08-09365.19365.19365.19365.19358.260
2024-08-08365.19365.19365.19365.19358.260
2024-08-07365.19365.19365.19365.19358.260
2024-08-06365.19365.19365.19365.19358.260
2024-08-05365.19365.19365.19365.19358.260
2024-08-02365.19365.19365.19365.19358.260
2024-08-01365.19365.19365.19365.19358.260
2024-07-31365.19365.19365.19365.19358.260
2024-07-30365.19365.19365.19365.19358.260
2024-07-29365.19365.19365.19365.19358.260
2024-07-26365.19365.19365.19365.19358.260
2024-07-25365.19365.19365.19365.19358.260
2024-07-24365.19365.19365.19365.19358.260
2024-07-23365.19365.19365.19365.19358.260
2024-07-22365.19365.19365.19365.19358.260
2024-07-19365.19365.19365.19365.19358.260
2024-07-18365.19365.19365.19365.19358.260
2024-07-17365.19365.19365.19365.19356.960
2024-07-16365.19365.19365.19365.19356.960
2024-07-15365.19365.19365.19365.19356.960
2024-07-12365.19365.19365.19365.19356.960
2024-07-11365.19365.19365.19365.19356.960
2024-07-10365.19365.19365.19365.19356.960
2024-07-09365.19365.19365.19365.19356.960
2024-07-08365.19365.19365.19365.19356.960
2024-07-05365.19365.19365.19365.19356.960
2024-07-04365.19365.19365.19365.19356.960
2024-07-03365.19365.19365.19365.19356.960
2024-07-02365.19365.19365.19365.19356.960
2024-07-01365.19365.19365.19365.19356.960
2024-06-28365.19365.19365.19365.19356.960
2024-06-27365.19365.19365.19365.19356.960
2024-06-26365.19365.19365.19365.19356.960
2024-06-25365.19365.19365.19365.19356.960
2024-06-24365.19365.19365.19365.19356.960
2024-06-21365.19365.19365.19365.19356.960
2024-06-20365.19365.19365.19365.19356.960
2024-06-19365.19365.19365.19365.19356.960
2024-06-18365.19365.19365.19365.19356.960
2024-06-17365.19365.19365.19365.19356.960
2024-06-14365.19365.19365.19365.19356.960
2024-06-13365.19365.19365.19365.19356.960
2024-06-12365.19365.19365.19365.19356.960
2024-06-11365.19365.19365.19365.19356.960
2024-06-10365.19365.19365.19365.19356.960
2024-06-07365.19365.19365.19365.19356.960
2024-06-06365.19365.19365.19365.19356.960
← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-231.3758 GBP
2026-04-161.3387 GBP
2026-01-221.4023 GBP
2025-10-231.3294 GBP
2025-07-171.3777 GBP
2025-04-161.4121 GBP
2025-01-231.4451 GBP
2024-10-171.3315 GBP
2024-07-181.3257 GBP
2024-04-181.1666 GBP
2024-01-181.1511 GBP
2023-10-191.0779 GBP
2023-07-201.0781 GBP
2023-04-191.0932 GBP
2023-01-191.1381 GBP
2022-10-201.0865 GBP
2022-07-211.0756 GBP
2022-07-205.9012 GBP
2022-04-201.0780 GBP
2022-01-201.1111 GBP
2021-10-211.1124 GBP
2021-07-221.0554 GBP
2021-04-221.0442 GBP
2021-01-211.0733 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.