Zignago Vetro S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	14.920	14.920	14.860	14.860	12.800	1,687
2023-07-07	14.820	14.820	14.820	14.820	12.766	676
2023-07-06	14.840	15.100	14.840	15.100	13.007	200
2023-07-05	15.180	15.180	15.180	15.180	13.076	1,086
2023-07-04	15.560	15.687	15.560	15.683	13.509	6,627
2023-07-03	15.580	15.680	15.580	15.680	13.506	3,240
2023-06-29	15.520	15.560	15.460	15.560	13.403	1,780
2023-06-28	15.440	15.520	15.440	15.520	13.369	564
2023-06-27	15.220	15.300	15.220	15.280	13.162	2,241
2023-06-26	15.300	15.300	15.240	15.240	13.127	440
2023-06-22	15.360	15.360	15.300	15.300	13.179	582
2023-06-21	15.340	15.340	15.340	15.340	13.213	82
2023-06-20	15.480	15.480	15.480	15.480	13.334	544
2023-06-19	15.460	15.460	15.400	15.400	13.265	804
2023-06-16	15.640	15.640	15.640	15.640	13.472	158
2023-06-14	15.820	15.820	15.820	15.820	13.627	200
2023-06-13	15.520	15.980	15.360	15.920	13.713	3,118
2023-06-12	16.440	16.640	16.440	16.508	14.220	602
2023-06-09	16.180	16.180	16.180	16.180	13.937	58
2023-06-08	15.920	15.920	15.860	15.860	13.661	315
2023-06-05	15.760	15.863	15.760	15.863	13.664	3,008
2023-06-02	16.000	16.000	15.896	15.896	13.692	453
2023-06-01	15.534	15.534	15.534	15.534	13.380	124
2023-05-31	15.380	15.481	15.380	15.481	13.335	351
2023-05-30	15.720	15.720	15.680	15.685	13.510	22,248
2023-05-26	15.760	15.780	15.700	15.728	13.547	2,188
2023-05-23	16.460	16.460	16.420	16.420	14.144	558
2023-05-18	16.200	16.200	16.200	16.200	13.954	310
2023-05-17	16.100	16.100	16.080	16.080	13.851	348
2023-05-15	16.060	16.060	15.957	16.046	13.821	9,510
2023-05-12	16.811	16.811	16.811	16.811	13.964	5,098
2023-04-24	17.220	17.220	17.220	17.220	14.303	159
2023-04-21	17.060	17.260	17.060	17.260	14.337	78
2023-04-20	17.340	17.340	17.340	17.340	14.403	52
2023-04-19	18.120	18.140	17.940	18.100	15.034	2,860
2023-04-18	18.320	18.320	17.980	18.060	15.001	2,033
2023-04-17	18.280	18.280	18.280	18.280	15.184	290
2023-04-14	18.320	18.320	18.320	18.320	15.217	1,438
2023-04-13	18.460	18.520	18.440	18.520	15.383	1,655
2023-04-12	18.500	18.500	18.500	18.500	15.367	284
2023-04-11	18.500	18.500	18.500	18.500	15.367	336
2023-04-06	18.320	18.500	18.320	18.500	15.367	278
2023-04-05	18.660	18.800	18.540	18.780	15.599	2,305
2023-04-04	18.520	18.520	18.500	18.500	15.367	348
2023-04-03	18.420	18.460	18.420	18.460	15.333	544
2023-03-31	17.820	18.040	17.660	18.040	14.985	1,414
2023-03-30	17.560	17.780	17.560	17.780	14.769	609
2023-03-29	17.440	17.480	17.440	17.480	14.519	328
2023-03-28	17.326	17.380	17.326	17.380	14.436	745
2023-03-27	17.400	17.400	17.400	17.400	14.453	2
2023-03-23	17.580	17.620	17.580	17.600	14.619	1,942
2023-03-22	17.460	17.460	17.440	17.440	14.486	274
2023-03-20	16.580	17.600	16.580	17.600	14.619	844
2023-03-17	17.500	17.500	16.980	17.000	14.121	404
2023-03-16	17.040	17.380	16.980	17.380	14.436	4,216
2023-03-15	16.820	16.920	16.780	16.860	14.004	1,897
2023-03-14	17.300	17.300	17.300	17.300	14.370	1,852
2023-03-13	16.800	16.800	16.800	16.800	13.955	470
2023-03-10	17.420	17.420	17.420	17.420	14.470	174
2023-03-09	17.460	17.460	17.460	17.460	14.503	940

← NewerPage 11 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.