Zignago Vetro S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	11.680	11.720	11.660	11.660	9.685	2,722
2022-07-01	11.640	11.660	11.600	11.660	9.685	1,382
2022-06-30	11.780	11.780	11.380	11.540	9.585	3,466
2022-06-29	11.960	11.960	11.840	11.880	9.868	4,380
2022-06-28	12.000	12.080	12.000	12.060	10.017	2,812
2022-06-27	12.080	12.080	11.820	11.820	9.818	4,334
2022-06-24	11.960	12.000	11.860	12.000	9.968	5,402
2022-06-23	11.580	11.800	11.520	11.760	9.768	2,900
2022-06-22	11.560	11.560	11.420	11.480	9.536	2,723
2022-06-20	11.700	11.700	11.700	11.700	9.718	394
2022-06-16	11.760	11.760	11.760	11.760	9.768	134
2022-06-15	12.020	12.080	12.020	12.080	10.034	92
2022-06-13	11.700	11.700	11.680	11.680	9.702	308
2022-06-10	12.360	12.360	12.140	12.140	10.084	770
2022-06-09	12.800	12.800	12.800	12.800	10.632	382
2022-06-08	12.860	12.860	12.840	12.840	10.665	286
2022-06-07	12.840	12.940	12.840	12.940	10.748	510
2022-06-06	12.960	12.960	12.960	12.960	10.765	330
2022-06-01	13.000	13.100	13.000	13.100	10.881	380
2022-05-31	13.000	13.000	12.920	12.980	10.782	4,950
2022-05-30	12.900	13.000	12.900	13.000	10.798	1,754
2022-05-27	12.680	12.740	12.680	12.740	10.582	883
2022-05-26	12.580	12.580	12.580	12.580	10.449	1,865
2022-05-25	12.120	12.120	12.120	12.120	10.067	2
2022-05-24	12.060	12.060	12.060	12.060	10.017	1,012
2022-05-23	12.040	12.040	12.040	12.040	10.001	322
2022-05-20	11.920	11.920	11.900	11.920	9.901	1,740
2022-05-19	11.680	11.680	11.660	11.660	9.685	1,076
2022-05-18	11.940	11.940	11.940	11.940	9.918	300
2022-05-16	11.740	11.960	11.740	11.840	9.835	8,537
2022-05-13	11.640	11.700	11.640	11.700	9.718	612
2022-05-11	11.120	11.240	10.980	11.240	9.336	1,883
2022-05-10	11.440	11.440	11.440	11.440	9.502	4
2022-05-09	11.380	11.400	11.240	11.260	9.353	716
2022-05-06	11.880	12.040	11.880	11.940	9.585	994
2022-05-05	12.600	12.600	12.600	12.600	10.115	322
2022-05-04	12.620	12.620	12.480	12.540	10.067	1,264
2022-05-03	12.800	12.800	12.700	12.700	10.196	7,972
2022-04-29	11.560	11.860	11.520	11.740	9.425	8,921
2022-04-28	11.440	11.440	11.440	11.440	9.184	878
2022-04-27	11.320	11.340	11.320	11.340	9.104	926
2022-04-26	11.700	11.760	11.700	11.760	9.441	380
2022-04-25	11.460	11.460	11.460	11.460	9.200	182
2022-04-22	11.820	11.820	11.780	11.780	9.457	285
2022-04-21	11.860	11.860	11.860	11.860	9.521	134
2022-04-19	11.120	11.120	11.120	11.120	8.927	4,386
2022-04-14	11.080	11.080	11.000	11.000	8.831	2,144
2022-04-13	10.980	10.980	10.980	10.980	8.815	782
2022-04-12	11.100	11.100	11.100	11.100	8.911	582
2022-04-06	11.320	11.320	11.080	11.080	8.895	1,562
2022-04-04	11.600	11.640	11.600	11.640	9.345	614
2022-03-31	12.000	12.000	12.000	12.000	9.634	24
2022-03-29	12.099	12.099	12.099	12.099	9.713	7,048
2022-03-28	12.180	12.180	12.060	12.100	9.714	620
2022-03-25	12.280	12.280	12.280	12.280	9.858	404
2022-03-22	12.520	12.580	12.420	12.420	9.971	3,722
2022-03-21	12.720	12.720	12.640	12.640	10.147	442
2022-03-18	12.760	12.760	12.540	12.640	10.147	1,982
2022-03-17	12.540	12.540	12.420	12.500	10.035	2,208
2022-03-16	11.820	12.340	11.820	12.340	9.907	86

← NewerPage 14 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.