Zignago Vetro S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.850	9.950	9.850	9.950	9.142	10
2025-01-20	9.560	9.750	9.560	9.750	8.958	202
2025-01-17	9.460	9.460	9.460	9.460	8.692	1
2025-01-16	9.090	9.320	9.090	9.320	8.563	798
2025-01-15	9.300	9.300	9.280	9.280	8.526	11
2025-01-14	9.290	9.290	9.290	9.290	8.536	30
2025-01-13	9.390	9.390	9.200	9.270	8.517	326
2025-01-09	9.350	9.350	9.350	9.350	8.591	1
2025-01-08	9.320	9.320	9.320	9.320	8.563	2
2025-01-03	9.490	9.490	9.490	9.490	8.719	5
2025-01-02	9.300	9.530	9.300	9.420	8.655	113
2024-12-30	9.365	9.400	9.365	9.400	8.637	539
2024-12-27	9.340	9.340	9.340	9.340	8.582	98
2024-12-23	9.210	9.210	9.160	9.210	8.462	11
2024-12-19	9.320	9.320	9.120	9.120	8.379	73
2024-12-18	9.500	9.500	9.400	9.400	8.637	28
2024-12-17	9.490	9.520	9.490	9.520	8.747	136
2024-12-16	9.700	9.700	9.570	9.570	8.793	601
2024-12-13	9.770	9.780	9.760	9.780	8.986	133
2024-12-12	9.815	9.815	9.710	9.710	8.922	302
2024-12-11	9.720	9.840	9.720	9.840	9.041	92
2024-12-10	9.770	9.770	9.760	9.760	8.967	387
2024-12-09	9.710	9.710	9.690	9.710	8.922	205
2024-12-05	9.550	9.550	9.540	9.550	8.775	68
2024-12-04	9.340	9.400	9.340	9.370	8.609	1,223
2024-12-03	9.400	9.400	9.380	9.380	8.618	69
2024-12-02	9.620	9.620	9.340	9.380	8.618	105
2024-11-29	9.690	9.690	9.540	9.540	8.765	10
2024-11-27	9.710	9.710	9.680	9.680	8.894	7
2024-11-26	9.970	9.970	9.620	9.700	8.912	61
2024-11-25	10.000	10.000	9.650	9.855	9.055	49,621
2024-11-22	9.580	9.580	9.580	9.580	8.802	5
2024-11-21	9.550	9.550	9.480	9.540	8.765	190
2024-11-20	9.650	9.670	9.650	9.670	8.885	9
2024-11-19	9.740	9.740	9.550	9.550	8.775	892
2024-11-18	9.800	9.830	9.800	9.830	9.032	86
2024-11-14	9.900	9.900	9.900	9.900	9.096	68
2024-11-13	9.840	9.840	9.730	9.730	8.940	393
2024-11-12	9.800	9.800	9.800	9.800	9.004	288
2024-11-11	9.870	9.900	9.800	9.800	9.004	13
2024-11-07	9.580	9.580	9.580	9.580	8.802	80
2024-11-06	9.470	9.470	9.390	9.440	8.673	274
2024-11-05	10.340	10.340	10.080	10.080	9.261	11
2024-11-04	10.540	10.560	10.440	10.440	9.592	240
2024-11-01	10.540	10.540	10.540	10.540	9.684	7
2024-10-31	10.680	10.680	10.560	10.560	9.703	52
2024-10-30	11.300	11.300	11.020	11.060	10.162	87
2024-10-29	11.400	11.400	11.340	11.340	10.419	69
2024-10-28	11.340	11.380	11.340	11.380	10.456	143
2024-10-25	11.380	11.400	11.300	11.300	10.382	430
2024-10-24	11.280	11.280	11.280	11.280	10.364	2
2024-10-23	11.060	11.260	11.060	11.260	10.346	5
2024-10-22	11.100	11.100	10.880	10.940	10.052	28
2024-10-21	11.240	11.240	11.040	11.040	10.144	123
2024-10-18	11.100	11.240	11.080	11.220	10.309	239
2024-10-17	11.000	11.020	11.000	11.020	10.125	4
2024-10-15	10.860	10.860	10.860	10.860	9.978	5
2024-10-14	10.920	10.920	10.920	10.920	10.033	11
2024-10-11	10.940	10.940	10.940	10.940	10.052	11
2024-10-10	11.000	11.000	11.000	11.000	10.107	11

← NewerPage 6 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.