Zignago Vetro S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	17.720	17.720	17.440	17.440	14.486	1,569
2023-03-06	17.760	17.900	17.760	17.900	14.868	915
2023-03-03	17.680	17.740	17.680	17.740	14.735	199
2023-03-02	17.660	17.740	17.660	17.740	14.735	1,434
2023-03-01	17.920	17.940	17.480	17.480	14.519	383
2023-02-28	17.720	17.720	17.720	17.720	14.719	120
2023-02-27	17.780	17.880	17.780	17.880	14.852	1,066
2023-02-23	17.560	17.560	17.540	17.540	14.569	932
2023-02-21	17.180	17.200	17.180	17.200	14.287	892
2023-02-15	17.160	17.160	17.160	17.160	14.254	292
2023-02-14	16.580	17.000	16.580	16.960	14.087	2,407
2023-02-13	16.220	16.220	16.180	16.220	13.473	571
2023-02-10	15.920	15.920	15.920	15.920	13.224	108
2023-02-09	16.000	16.020	16.000	16.020	13.307	892
2023-02-08	15.900	16.060	15.900	15.980	13.273	2,675
2023-02-07	16.000	16.000	15.880	15.880	13.190	530
2023-02-06	15.860	16.340	15.860	16.340	13.572	916
2023-02-03	15.860	15.880	15.860	15.880	13.190	474
2023-02-02	15.780	15.780	15.720	15.780	13.107	1,654
2023-02-01	15.649	15.649	15.649	15.649	12.999	10,000
2023-01-30	15.660	15.660	15.660	15.660	13.008	827
2023-01-26	15.760	15.760	15.760	15.760	13.091	194
2023-01-25	15.840	15.880	15.820	15.880	13.190	702
2023-01-20	15.900	15.920	15.900	15.920	13.224	1,325
2023-01-17	15.300	15.360	15.260	15.320	12.725	1,019
2023-01-16	15.480	15.480	15.480	15.480	12.858	355
2023-01-13	15.260	15.260	15.260	15.260	12.675	666
2023-01-12	15.300	15.300	15.300	15.300	12.709	220
2023-01-10	15.300	15.300	15.300	15.300	12.709	163
2023-01-06	14.900	15.020	14.900	15.020	12.476	739
2023-01-05	14.660	14.660	14.660	14.660	12.177	154
2023-01-04	14.680	14.680	14.680	14.680	12.194	68
2023-01-03	14.360	14.360	14.360	14.360	11.928	174
2022-12-30	14.200	14.220	14.160	14.160	11.762	1,528
2022-12-29	14.160	14.200	14.160	14.200	11.795	139
2022-12-28	14.240	14.240	14.120	14.180	11.778	1,479
2022-12-22	14.040	14.040	14.040	14.040	11.662	10
2022-12-21	14.100	14.160	14.100	14.160	11.762	680
2022-12-20	14.020	14.020	14.020	14.020	11.645	475
2022-12-19	14.200	14.200	14.200	14.200	11.795	170
2022-12-15	14.400	14.400	14.360	14.360	11.928	284
2022-12-14	14.380	14.720	14.380	14.720	12.227	8
2022-12-13	14.380	14.500	14.360	14.500	12.044	328
2022-12-12	14.360	14.360	14.360	14.360	11.928	100
2022-12-08	14.360	14.680	14.360	14.620	12.144	1,336
2022-12-02	14.440	14.440	14.440	14.440	11.994	124
2022-12-01	14.120	14.300	14.120	14.300	11.878	252
2022-11-30	13.880	14.040	13.880	14.000	11.629	2,032
2022-11-29	13.860	13.860	13.760	13.760	11.429	935
2022-11-25	13.800	13.900	13.780	13.900	11.546	1,115
2022-11-23	13.960	13.960	13.960	13.960	11.596	16
2022-11-22	13.920	13.940	13.900	13.940	11.579	46
2022-11-18	13.842	13.842	13.842	13.842	11.497	177
2022-11-16	13.820	13.840	13.700	13.700	11.380	557
2022-11-15	14.240	14.260	14.040	14.040	11.662	1,395
2022-11-10	14.180	14.180	14.180	14.180	11.778	17
2022-11-08	13.200	13.400	13.180	13.380	11.114	1,054
2022-11-07	13.020	13.240	13.000	13.240	10.998	83
2022-11-04	12.620	12.620	12.620	12.620	10.483	5
2022-10-31	12.780	12.780	12.700	12.700	10.549	820

← NewerPage 12 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.