Zignago Vetro S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	13.440	13.640	13.440	13.540	11.663	1,572
2024-01-31	13.740	13.740	13.600	13.600	11.715	1,827
2024-01-30	14.000	14.000	13.700	13.700	11.801	104
2024-01-29	14.020	14.060	14.020	14.040	12.094	69
2024-01-26	13.840	14.160	13.840	14.120	12.163	30
2024-01-24	13.700	13.700	13.640	13.640	11.749	743
2024-01-22	13.580	13.580	13.580	13.580	11.697	8
2024-01-19	13.500	13.500	13.360	13.400	11.542	555
2024-01-17	13.220	13.260	13.220	13.220	11.387	3
2024-01-16	13.460	13.600	13.460	13.600	11.715	1,390
2024-01-15	13.800	13.800	13.680	13.680	11.784	18
2024-01-12	14.000	14.000	13.820	13.820	11.904	980
2024-01-11	13.900	13.900	13.900	13.900	11.973	55
2024-01-10	13.960	13.960	13.820	13.820	11.904	45
2024-01-09	13.900	13.940	13.800	13.920	11.990	2,345
2024-01-05	13.700	13.820	13.700	13.820	11.904	206
2024-01-04	13.920	13.920	13.880	13.880	11.956	386
2024-01-03	14.280	14.280	13.840	13.860	11.939	373
2023-12-29	14.360	14.360	14.000	14.000	12.059	145
2023-12-28	14.440	14.460	14.440	14.460	12.455	240
2023-12-27	14.460	14.460	14.460	14.460	12.455	132
2023-12-22	14.500	14.500	14.500	14.500	12.490	52
2023-12-21	14.340	14.340	14.340	14.340	12.352	32
2023-12-20	14.220	14.220	14.220	14.220	12.249	188
2023-12-19	14.220	14.280	14.220	14.280	12.300	272
2023-12-18	14.080	14.080	14.080	14.080	12.128	1
2023-12-15	14.220	14.220	14.040	14.080	12.128	2,074
2023-12-14	14.140	14.160	14.140	14.160	12.197	548
2023-12-12	13.540	13.581	13.540	13.581	11.698	587
2023-12-11	13.560	13.560	13.560	13.560	11.680	73
2023-12-08	13.540	13.540	13.520	13.520	11.646	382
2023-12-07	13.500	13.560	13.500	13.560	11.680	468
2023-12-06	13.520	13.520	13.520	13.520	11.646	5
2023-12-04	13.540	13.540	13.300	13.300	11.456	298
2023-11-30	13.120	13.260	13.120	13.260	11.422	177
2023-11-29	13.280	13.280	13.280	13.280	11.439	2,205
2023-11-28	13.100	13.100	12.860	12.860	11.077	857
2023-11-24	12.700	12.700	12.700	12.700	10.939	324
2023-11-22	12.680	12.680	12.620	12.620	10.871	111
2023-11-21	12.560	12.560	12.540	12.540	10.802	57
2023-11-20	12.620	12.620	12.620	12.620	10.871	126
2023-11-14	12.420	12.500	12.400	12.440	10.715	2,313
2023-11-13	12.360	12.600	12.360	12.580	10.836	1,433
2023-11-10	12.720	12.720	12.500	12.540	10.802	1,360
2023-11-09	12.820	13.000	12.765	12.765	10.995	1,281
2023-11-03	12.660	12.660	12.660	12.660	10.905	315
2023-11-02	12.500	12.500	12.500	12.500	10.767	180
2023-11-01	12.340	12.340	12.340	12.340	10.629	237
2023-10-31	12.440	12.560	12.420	12.560	10.819	2,531
2023-10-30	12.440	12.440	12.440	12.440	10.715	541
2023-10-26	12.180	12.300	12.180	12.280	10.578	3,549
2023-10-25	12.340	12.340	12.260	12.260	10.560	2,000
2023-10-23	12.210	12.210	12.210	12.210	10.517	104
2023-10-20	12.260	12.260	12.240	12.240	10.543	884
2023-10-19	12.420	12.420	12.420	12.420	10.698	435
2023-10-18	12.700	12.720	12.500	12.520	10.784	1,733
2023-10-17	12.620	12.640	12.620	12.640	10.888	963
2023-10-16	13.020	13.020	12.760	12.760	10.991	3,490
2023-10-13	13.260	13.260	13.000	13.020	11.215	3,600
2023-10-12	13.680	13.680	13.640	13.640	11.749	120

← NewerPage 9 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.