Zignago Vetro S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	12.800	12.860	12.640	12.640	10.499	1,417
2022-10-27	13.160	13.160	12.960	13.000	10.798	2,457
2022-10-26	13.120	13.120	13.120	13.120	10.898	38
2022-10-24	12.520	12.720	12.440	12.720	10.566	3,101
2022-10-21	12.180	12.400	12.080	12.340	10.250	3,592
2022-10-20	12.020	12.020	12.020	12.020	9.984	2
2022-10-17	11.400	11.400	11.400	11.400	9.469	62
2022-10-14	11.260	11.260	11.240	11.240	9.336	220
2022-10-13	11.040	11.200	11.040	11.200	9.303	720
2022-10-12	10.920	10.920	10.920	10.920	9.070	30
2022-10-11	11.000	11.220	11.000	11.220	9.320	1,852
2022-10-07	11.460	11.520	11.300	11.320	9.403	1,079
2022-10-06	11.380	11.420	11.340	11.340	9.419	395
2022-10-03	10.960	11.140	10.960	11.140	9.253	62
2022-09-30	10.700	11.160	10.700	11.160	9.270	3,066
2022-09-29	10.700	10.700	10.500	10.540	8.755	4,639
2022-09-28	10.710	11.120	10.710	11.120	9.237	720
2022-09-27	10.800	10.800	10.800	10.800	8.971	78
2022-09-26	10.700	10.900	10.700	10.820	8.987	1,526
2022-09-23	10.960	10.960	10.840	10.840	9.004	872
2022-09-22	11.000	11.020	10.980	11.000	9.137	2,706
2022-09-21	10.960	11.140	10.960	11.140	9.253	1,036
2022-09-20	11.020	11.060	11.020	11.060	9.187	874
2022-09-16	11.380	11.380	11.160	11.160	9.270	878
2022-09-15	11.440	11.500	11.440	11.500	9.552	183
2022-09-14	11.640	11.640	11.440	11.440	9.502	370
2022-09-13	11.940	11.980	11.760	11.760	9.768	2,883
2022-09-12	11.700	11.740	11.680	11.740	9.752	2,768
2022-09-09	11.560	11.580	11.520	11.540	9.585	1,436
2022-09-08	11.400	11.400	11.400	11.400	9.469	58
2022-09-07	11.040	11.180	11.040	11.180	9.286	210
2022-09-06	11.040	11.060	11.040	11.060	9.187	3,378
2022-09-05	11.120	11.120	10.940	10.940	9.087	2,652
2022-09-01	11.120	11.140	11.120	11.120	9.237	1,606
2022-08-31	11.340	11.400	11.300	11.340	9.419	5,677
2022-08-30	11.300	11.300	11.280	11.280	9.370	540
2022-08-26	11.640	11.640	11.640	11.640	9.669	384
2022-08-25	11.660	11.660	11.660	11.660	9.685	14
2022-08-23	11.660	11.660	11.660	11.660	9.685	20
2022-08-19	12.200	12.220	12.180	12.220	10.150	900
2022-08-17	12.260	12.260	12.260	12.260	10.184	300
2022-08-12	12.380	12.480	12.260	12.480	10.366	1,468
2022-08-11	12.420	12.420	12.420	12.420	10.316	140
2022-08-09	12.180	12.180	12.120	12.120	10.067	536
2022-08-08	12.360	12.360	12.180	12.180	10.117	1,406
2022-08-05	12.380	12.380	12.260	12.260	10.184	5,446
2022-08-04	12.220	12.440	12.200	12.440	10.333	4,064
2022-08-03	12.120	12.120	12.120	12.120	10.067	494
2022-08-02	11.900	11.900	11.800	11.800	9.801	2,498
2022-08-01	12.060	12.060	12.060	12.060	10.017	560
2022-07-29	12.360	12.360	12.360	12.360	10.267	220
2022-07-26	11.960	11.980	11.960	11.980	9.951	1,059
2022-07-22	11.840	11.840	11.840	11.840	9.835	846
2022-07-18	11.640	11.640	11.640	11.640	9.669	2
2022-07-14	11.500	11.500	11.500	11.500	9.552	430
2022-07-12	11.840	11.840	11.840	11.840	9.835	936
2022-07-11	11.740	11.780	11.660	11.780	9.785	1,281
2022-07-08	11.820	11.940	11.820	11.860	9.851	4,407
2022-07-06	11.460	11.460	11.460	11.460	9.519	152
2022-07-05	11.520	11.700	11.300	11.460	9.519	4,331

← NewerPage 13 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.