Zignago Vetro S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	11.700	12.420	11.700	12.300	11.301	1,287
2024-05-24	11.420	11.420	11.380	11.380	10.456	443
2024-05-23	11.060	11.600	11.060	11.600	10.658	21
2024-05-22	11.520	11.640	11.500	11.580	10.640	4,405
2024-05-21	11.720	11.720	11.540	11.540	10.603	260
2024-05-20	11.920	11.920	11.920	11.920	10.952	1
2024-05-17	11.920	11.920	11.820	11.820	10.860	334
2024-05-16	12.520	12.520	11.960	12.120	11.136	1,544
2024-05-15	12.600	12.600	11.920	11.960	10.989	3,137
2024-05-14	12.040	12.120	11.980	12.100	11.117	23
2024-05-13	12.120	12.120	11.860	12.060	11.081	1,125
2024-05-10	12.600	12.660	12.000	12.000	10.336	5
2024-05-09	12.360	12.360	12.360	12.360	10.647	1
2024-05-08	12.420	12.480	12.400	12.400	10.681	180
2024-05-07	12.420	12.520	12.420	12.520	10.784	404
2024-05-03	12.700	12.700	12.700	12.700	10.939	124
2024-05-02	12.600	12.600	12.600	12.600	10.853	7
2024-04-30	12.860	12.860	12.520	12.520	10.784	539
2024-04-29	12.580	12.640	12.580	12.640	10.888	2
2024-04-26	12.520	12.520	12.480	12.500	10.767	20
2024-04-25	12.520	12.520	12.460	12.516	10.781	1,123
2024-04-24	12.520	12.520	12.420	12.460	10.733	19
2024-04-23	12.340	12.380	12.340	12.380	10.664	89
2024-04-22	12.260	12.380	12.180	12.300	10.595	539
2024-04-19	12.160	12.280	12.160	12.220	10.526	841
2024-04-18	12.180	12.300	12.120	12.260	10.560	32
2024-04-16	13.100	13.100	13.020	13.020	11.215	3
2024-04-12	13.480	13.480	13.420	13.420	11.560	548
2024-04-11	13.460	13.460	13.426	13.426	11.565	5,667
2024-04-10	13.420	13.420	13.321	13.321	11.475	5,343
2024-04-09	13.396	13.396	13.396	13.396	11.539	5,328
2024-04-05	13.300	13.300	13.120	13.140	11.318	1,556
2024-04-04	13.220	13.300	13.160	13.300	11.456	1,950
2024-04-02	13.340	13.340	13.300	13.320	11.473	807
2024-03-28	13.480	13.480	13.266	13.266	11.427	14,638
2024-03-26	12.880	13.300	12.880	13.300	11.456	1,504
2024-03-25	12.320	13.140	12.320	13.140	11.318	42
2024-03-22	12.760	12.880	12.760	12.880	11.094	230
2024-03-21	12.900	12.900	12.640	12.640	10.888	26
2024-03-20	13.000	13.000	13.000	13.000	11.198	156
2024-03-19	13.260	13.260	13.200	13.220	11.387	43
2024-03-15	13.520	13.660	13.200	13.200	11.370	982
2024-03-14	13.560	13.620	13.560	13.620	11.732	596
2024-03-13	13.360	13.360	13.360	13.360	11.508	7
2024-03-12	13.080	13.200	13.080	13.200	11.370	26
2024-03-06	13.190	13.190	13.190	13.190	11.362	163
2024-03-05	13.180	13.180	13.180	13.180	11.353	230
2024-02-29	13.220	13.220	13.080	13.080	11.267	8,534
2024-02-26	13.100	13.180	13.100	13.180	11.353	3
2024-02-23	13.260	13.260	13.260	13.260	11.422	194
2024-02-22	13.860	13.860	13.860	13.860	11.939	1
2024-02-21	13.240	13.240	13.160	13.180	11.353	530
2024-02-20	13.280	13.300	13.280	13.300	11.456	321
2024-02-19	13.820	13.820	13.820	13.820	11.904	1
2024-02-15	13.140	13.140	13.140	13.140	11.318	14
2024-02-14	13.120	13.300	13.120	13.300	11.456	11
2024-02-12	13.100	13.180	13.100	13.180	11.353	1,198
2024-02-09	12.720	12.720	12.640	12.640	10.888	3
2024-02-08	13.360	13.394	13.120	13.394	11.538	498
2024-02-07	13.400	13.400	13.340	13.340	11.491	764

← NewerPage 8 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.