Zignago Vetro S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	11.500	11.500	11.280	11.280	9.056	480
2022-03-14	11.900	11.900	11.900	11.900	9.553	4,198
2022-03-11	11.420	11.420	11.420	11.420	9.168	42
2022-03-10	11.320	11.320	11.320	11.320	9.088	2,330
2022-03-09	11.680	11.680	11.680	11.680	9.377	430
2022-03-04	11.460	11.460	11.460	11.460	9.200	422
2022-03-03	12.200	12.200	12.200	12.200	9.794	114
2022-03-02	12.320	12.320	12.320	12.320	9.891	2,540
2022-03-01	12.420	12.420	12.420	12.420	9.971	1,156
2022-02-28	12.840	12.840	12.840	12.840	10.308	782
2022-02-25	12.420	12.800	12.420	12.800	10.276	1,257
2022-02-24	12.260	12.260	12.100	12.100	9.714	95
2022-02-23	13.140	13.140	13.140	13.140	10.549	1,132
2022-02-22	13.440	13.440	13.440	13.440	10.790	1,642
2022-02-18	13.820	13.820	13.660	13.660	10.966	5,810
2022-02-17	14.200	14.200	13.980	13.980	11.223	430
2022-02-16	14.120	14.120	14.120	14.120	11.336	390
2022-02-15	14.240	14.240	14.240	14.240	11.432	114
2022-02-14	13.880	14.000	13.760	14.000	11.239	4,226
2022-02-09	14.300	14.300	14.300	14.300	11.480	272
2022-02-01	14.500	14.500	14.500	14.500	11.641	535,500
2022-01-28	14.980	15.180	14.920	15.180	12.187	2,198
2022-01-26	15.306	15.306	15.306	15.306	12.288	72
2022-01-25	15.080	15.080	14.820	14.820	11.898	428
2022-01-24	15.020	15.020	15.020	15.020	12.058	334
2022-01-20	15.636	15.636	15.636	15.636	12.552	204
2022-01-19	15.961	15.961	15.961	15.961	12.814	338
2022-01-17	16.120	16.120	16.120	16.120	12.941	62
2022-01-12	16.060	16.060	16.060	16.060	12.893	1,324
2022-01-10	15.920	15.920	15.880	15.907	12.771	2,646
2022-01-04	16.920	16.920	16.920	16.920	13.583	86
2021-12-30	17.080	17.200	17.080	17.200	13.808	1,029
2021-12-29	16.860	16.860	16.860	16.860	13.535	186
2021-12-24	16.124	16.124	16.124	16.124	12.944	228
2021-12-22	16.255	16.255	16.255	16.255	13.049	328
2021-12-21	15.964	15.964	15.964	15.964	12.816	656
2021-12-20	16.325	16.325	16.325	16.325	13.105	328
2021-12-17	16.220	16.590	16.220	16.590	13.318	1,504
2021-12-16	16.660	16.660	16.600	16.600	13.327	212
2021-12-15	16.420	16.420	16.420	16.420	13.182	14
2021-12-09	17.020	17.020	17.020	17.020	13.664	592
2021-12-08	17.040	17.040	17.040	17.040	13.680	134
2021-12-07	17.340	17.340	17.340	17.340	13.921	290
2021-12-02	16.820	16.820	16.680	16.680	13.391	36
2021-11-30	16.800	16.800	16.740	16.740	13.439	176
2021-11-29	17.000	17.000	16.880	16.880	13.551	150
2021-11-26	17.040	17.040	17.000	17.000	13.648	168
2021-11-25	17.180	17.180	17.180	17.180	13.792	276
2021-11-24	17.120	17.120	17.120	17.120	13.744	294
2021-11-23	17.000	17.000	17.000	17.000	13.648	4
2021-11-22	17.300	17.300	17.300	17.300	13.888	64
2021-11-19	17.360	17.500	17.360	17.500	14.049	218
2021-11-18	17.520	17.520	17.520	17.520	14.065	72
2021-11-17	17.560	17.560	17.560	17.560	14.097	220
2021-11-16	18.100	18.100	18.100	18.100	14.531	900
2021-11-15	17.860	17.860	17.860	17.860	14.338	590
2021-11-11	18.120	18.160	18.120	18.160	14.579	550
2021-11-09	18.300	18.300	18.300	18.300	14.691	6
2021-11-08	18.660	18.660	18.660	18.660	14.980	10
2021-11-04	17.400	17.420	17.360	17.400	13.969	1,624

← NewerPage 15 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.