Zignago Vetro S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	13.640	13.640	13.640	13.640	11.749	190
2023-10-10	13.740	13.740	13.740	13.740	11.835	298
2023-10-09	13.600	13.600	13.600	13.600	11.715	125
2023-10-06	13.820	13.820	13.780	13.820	11.904	466
2023-10-05	13.880	13.880	13.820	13.820	11.904	558
2023-10-04	13.880	13.880	13.860	13.860	11.939	303
2023-10-03	14.040	14.040	13.760	13.900	11.973	770
2023-10-02	14.000	14.000	14.000	14.000	12.059	4
2023-09-28	14.060	14.180	14.060	14.180	12.214	272
2023-09-27	13.840	13.880	13.740	13.840	11.921	352
2023-09-26	13.880	13.880	13.800	13.800	11.887	141
2023-09-25	14.000	14.000	13.820	13.920	11.990	1,533
2023-09-22	14.160	14.260	14.040	14.040	12.094	2,341
2023-09-21	14.340	14.340	14.220	14.220	12.249	391
2023-09-20	14.420	14.420	14.400	14.400	12.404	392
2023-09-19	14.640	14.640	14.480	14.480	12.473	1,173
2023-09-18	14.780	14.780	14.700	14.700	12.662	88
2023-09-15	14.820	14.820	14.500	14.740	12.697	15,680
2023-09-14	14.640	14.760	14.480	14.760	12.714	1,411
2023-09-13	14.660	14.660	14.520	14.660	12.628	1,407
2023-09-12	15.000	15.000	14.760	14.760	12.714	1,910
2023-09-11	15.120	15.160	15.080	15.160	13.058	3,260
2023-09-08	15.100	15.240	15.100	15.240	13.127	1,258
2023-09-07	15.380	15.460	15.320	15.320	13.196	2,894
2023-09-06	15.640	15.780	15.560	15.600	13.437	2,005
2023-09-05	15.880	15.880	15.780	15.800	13.610	2,269
2023-09-04	16.000	16.040	15.940	15.960	13.748	2,174
2023-09-01	16.000	16.120	15.980	16.040	13.816	1,810
2023-08-31	15.900	16.100	15.900	16.100	13.868	568
2023-08-30	16.120	16.120	15.980	15.980	13.765	716
2023-08-29	15.840	15.980	15.840	15.980	13.765	111
2023-08-25	15.320	15.540	15.300	15.540	13.386	572
2023-08-24	15.340	15.380	15.220	15.220	13.110	431
2023-08-23	15.240	15.360	15.120	15.180	13.076	890
2023-08-22	15.060	15.220	15.060	15.180	13.076	681
2023-08-21	15.020	15.020	15.020	15.020	12.938	4
2023-08-18	15.400	15.400	15.400	15.400	13.265	35
2023-08-17	15.700	15.700	15.660	15.660	13.489	534
2023-08-16	15.520	15.520	15.520	15.520	13.369	222
2023-08-14	15.900	15.940	15.840	15.840	13.644	1,042
2023-08-11	16.020	16.020	16.020	16.020	13.799	733
2023-08-10	16.280	16.280	16.080	16.080	13.851	100
2023-08-09	16.260	16.300	16.260	16.300	14.040	159
2023-08-08	16.480	16.480	16.360	16.360	14.092	910
2023-08-04	16.200	16.260	16.200	16.260	14.006	232
2023-08-03	16.280	16.280	16.280	16.280	14.023	10
2023-08-02	16.700	16.700	16.460	16.460	14.178	126
2023-08-01	16.360	16.380	16.340	16.380	14.109	665
2023-07-28	16.420	16.440	16.400	16.440	14.161	1,536
2023-07-27	16.100	16.100	16.100	16.100	13.868	1,000
2023-07-26	16.020	16.060	16.020	16.060	13.834	261
2023-07-25	15.520	15.520	15.520	15.520	13.369	76
2023-07-24	15.500	15.500	15.420	15.420	13.282	618
2023-07-21	15.380	15.380	15.380	15.380	13.248	384
2023-07-20	15.400	15.400	15.400	15.400	13.265	342
2023-07-19	15.520	15.520	15.520	15.520	13.369	662
2023-07-18	15.600	15.600	15.540	15.580	13.420	1,312
2023-07-17	15.820	15.820	15.520	15.520	13.369	18
2023-07-13	15.860	15.860	15.860	15.860	13.661	100
2023-07-12	15.360	15.500	15.340	15.500	13.351	1,378

← NewerPage 10 of 16 · 907 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.2200 EUR
2025-05-12	0.4500 EUR
2024-05-13	0.7500 EUR
2023-05-15	0.6000 EUR
2022-05-09	0.4000 EUR
2021-05-10	0.3600 EUR
2020-05-11	0.4220 EUR
2019-05-13	0.3600 EUR

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