Zignago Vetro S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-09	11.020	11.020	11.020	11.020	10.125	11
2024-10-08	10.800	10.800	10.800	10.800	9.923	11
2024-10-07	11.020	11.020	11.020	11.020	10.125	11
2024-10-04	10.860	10.920	10.860	10.920	10.033	3
2024-10-03	10.880	10.880	10.860	10.860	9.978	22
2024-10-01	11.060	11.060	11.060	11.060	10.162	1
2024-09-30	11.040	11.040	11.040	11.040	10.144	2
2024-09-26	11.020	11.020	11.020	11.020	10.125	2
2024-09-25	10.760	10.760	10.760	10.760	9.886	20
2024-09-23	10.620	10.620	10.580	10.600	9.739	135
2024-09-19	10.740	10.860	10.740	10.840	9.960	5
2024-09-18	10.720	10.720	10.720	10.720	9.850	139
2024-09-16	10.640	10.640	10.580	10.580	9.721	9
2024-09-09	10.700	10.700	10.700	10.700	9.831	1
2024-09-05	10.640	10.640	10.640	10.640	9.776	1
2024-09-04	10.560	10.560	10.560	10.560	9.703	86
2024-09-02	10.820	10.820	10.820	10.820	9.941	3
2024-08-29	10.640	10.800	10.640	10.800	9.923	158
2024-08-28	10.720	10.720	10.720	10.720	9.850	1
2024-08-27	10.740	10.740	10.740	10.740	9.868	10
2024-08-21	10.700	10.720	10.700	10.720	9.850	3
2024-08-20	10.920	10.920	10.740	10.740	9.868	8
2024-08-19	10.880	10.880	10.880	10.880	9.997	2
2024-08-16	10.820	10.820	10.820	10.820	9.941	1
2024-08-14	10.880	10.900	10.880	10.900	10.015	265
2024-08-13	10.920	10.920	10.460	10.580	9.721	999
2024-08-12	10.960	10.960	10.960	10.960	10.070	840
2024-08-09	11.340	11.340	11.340	11.340	10.419	196
2024-08-08	11.180	11.180	11.180	11.180	10.272	2
2024-08-07	11.340	11.340	11.340	11.340	10.419	5
2024-08-05	10.680	10.880	10.480	10.880	9.997	639
2024-08-01	11.660	11.660	11.200	11.200	10.291	4
2024-07-31	11.520	11.540	11.520	11.540	10.603	10
2024-07-29	10.900	10.980	10.900	10.980	10.088	2
2024-07-26	10.860	10.900	10.700	10.700	9.831	159
2024-07-25	11.480	11.480	11.420	11.420	10.493	5
2024-07-19	11.600	11.600	11.600	11.600	10.658	39
2024-07-18	11.680	11.680	11.680	11.680	10.732	39
2024-07-12	11.640	11.700	11.640	11.700	10.750	4
2024-07-11	11.560	11.560	11.520	11.520	10.585	3
2024-07-10	11.560	11.560	11.560	11.560	10.621	2
2024-07-09	11.940	11.940	11.760	11.800	10.842	254
2024-07-08	12.200	12.220	12.180	12.220	11.228	87
2024-07-04	12.180	12.180	12.180	12.180	11.191	19
2024-07-03	11.860	12.060	11.860	12.020	11.044	23
2024-07-02	11.620	11.620	11.360	11.620	10.676	81
2024-07-01	11.880	11.880	11.880	11.880	10.915	8
2024-06-28	11.840	11.920	11.780	11.780	10.823	848
2024-06-27	11.760	11.760	11.760	11.760	10.805	3
2024-06-26	11.780	11.780	11.740	11.740	10.787	98
2024-06-25	11.960	11.960	11.960	11.960	10.989	4
2024-06-24	12.000	12.000	12.000	12.000	11.026	5
2024-06-21	11.820	11.820	11.820	11.820	10.860	192
2024-06-13	12.080	12.100	11.760	11.760	10.805	4,126
2024-06-07	12.180	12.220	12.180	12.220	11.228	14
2024-06-06	12.180	12.180	12.040	12.040	11.062	18
2024-06-03	12.020	12.020	11.820	11.820	10.860	5,588
2024-05-31	12.020	12.020	12.020	12.020	11.044	6
2024-05-30	12.000	12.020	12.000	12.020	11.044	396
2024-05-29	11.860	11.860	11.820	11.820	10.860	3

← NewerPage 7 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.