Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	22.000	22.220	21.950	22.040	19.468	12,985
2024-09-04	22.090	22.090	21.730	21.935	19.376	28,867
2024-09-03	22.530	22.600	22.140	22.270	19.671	26,036
2024-09-02	22.800	22.830	22.300	22.590	19.954	53,577
2024-08-30	22.540	22.840	22.540	22.650	20.007	31,766
2024-08-29	22.310	22.540	22.310	22.440	19.822	24,390
2024-08-28	22.290	22.450	22.290	22.420	19.804	48,342
2024-08-27	22.235	22.330	22.170	22.235	19.641	16,491
2024-08-23	21.905	22.090	21.760	21.925	19.367	13,784
2024-08-22	21.910	22.010	21.780	21.925	19.367	15,262
2024-08-21	21.745	21.890	21.710	21.775	19.234	9,596
2024-08-20	21.850	22.170	21.720	21.930	19.371	38,179
2024-08-19	21.550	21.950	21.110	21.690	19.159	37,947
2024-08-16	21.460	21.830	21.460	21.460	18.956	25,348
2024-08-15	21.160	21.160	21.160	21.160	18.691	0
2024-08-14	21.075	21.290	21.020	21.255	18.775	22,876
2024-08-13	20.995	21.040	20.860	20.950	18.506	17,577
2024-08-12	20.775	21.060	20.760	20.995	18.545	39,126
2024-08-09	20.665	20.820	20.450	20.510	18.117	38,396
2024-08-08	20.810	20.810	20.420	20.555	18.157	21,508
2024-08-07	20.470	20.880	20.430	20.765	18.342	27,680
2024-08-06	20.570	20.800	20.180	20.465	18.077	70,086
2024-08-05	20.630	20.630	20.160	20.405	18.024	66,080
2024-08-02	22.400	22.400	21.330	21.420	18.921	139,636
2024-08-01	23.145	23.340	22.720	22.830	20.166	68,418
2024-07-31	23.180	23.320	23.070	23.190	20.484	29,175
2024-07-30	23.110	23.300	23.110	23.165	20.462	15,050
2024-07-29	23.450	23.450	23.000	23.140	20.440	28,071
2024-07-26	23.300	23.350	23.130	23.225	20.515	27,281
2024-07-25	23.390	23.390	22.850	23.290	20.572	46,093
2024-07-24	23.380	23.380	23.030	23.375	20.648	32,481
2024-07-23	23.475	23.520	23.180	23.245	20.533	16,576
2024-07-22	23.360	23.500	23.330	23.470	20.731	29,151
2024-07-19	23.215	23.350	23.140	23.190	20.484	4,155
2024-07-18	23.565	23.610	23.330	23.465	20.727	4,734
2024-07-17	23.435	23.510	23.130	23.430	20.696	9,671
2024-07-16	23.275	23.600	23.230	23.425	20.692	1,796
2024-07-15	23.620	23.620	23.440	23.490	20.749	2,857
2024-07-12	23.465	23.600	23.370	23.500	20.758	2,826
2024-07-11	23.275	23.430	23.110	23.245	20.533	4,054
2024-07-10	22.595	23.250	22.560	23.100	20.405	5,329
2024-07-09	22.830	22.830	22.530	22.710	20.060	4,383
2024-07-08	22.705	22.960	22.610	22.760	20.104	29,844
2024-07-05	22.745	22.910	22.560	22.725	20.073	5,138
2024-07-04	22.610	22.780	22.610	22.615	19.976	3,183
2024-07-03	22.430	22.610	22.430	22.430	19.813	7,434
2024-07-02	22.270	22.270	22.000	22.135	19.552	7,227
2024-07-01	22.310	22.450	22.200	22.405	19.791	4,047
2024-06-28	22.320	22.320	22.040	22.245	19.649	1,948
2024-06-27	22.370	22.370	22.220	22.280	19.680	8,720
2024-06-26	22.675	22.850	22.300	22.370	19.760	7,802
2024-06-25	22.890	22.890	22.620	22.685	20.038	3,659
2024-06-24	22.695	22.950	22.630	22.780	20.122	3,765
2024-06-21	22.780	22.840	22.410	22.585	19.950	5,248
2024-06-20	22.605	22.990	22.490	22.815	20.153	10,179
2024-06-19	22.830	22.860	22.400	22.485	19.861	16,115
2024-06-18	22.695	22.830	22.690	22.770	20.113	7,438
2024-06-17	22.460	22.610	22.460	22.595	19.959	3,416
2024-06-14	23.010	23.010	22.295	22.295	19.694	2,900
2024-06-13	23.780	23.780	23.120	23.305	20.586	11,540

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	2.0000 EUR
2025-05-19	1.7500 EUR
2024-05-20	1.0145 EUR
2023-05-22	1.3000 EUR
2022-05-23	1.3000 EUR
2021-05-24	1.0000 EUR
2020-05-18	1.0000 EUR
2019-05-20	1.2214 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.