Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	23.555	23.980	23.510	23.795	21.019	6,770
2024-06-11	24.010	24.010	23.410	23.445	20.709	23,532
2024-06-10	24.010	24.010	23.740	23.865	21.080	7,788
2024-06-07	24.515	24.890	24.180	24.180	21.359	4,948
2024-06-06	24.535	24.760	24.530	24.660	21.783	48,714
2024-06-05	24.360	24.540	24.360	24.390	21.544	7,726
2024-06-04	24.500	24.500	24.280	24.350	21.509	9,140
2024-06-03	24.430	24.770	24.430	24.465	21.610	7,110
2024-05-31	24.670	24.720	24.270	24.275	21.443	78,749
2024-05-30	24.065	24.630	23.730	24.580	21.712	1,386
2024-05-29	24.500	24.500	24.060	24.160	21.341	27,697
2024-05-28	24.640	24.790	24.510	24.640	21.765	13,096
2024-05-24	24.665	24.800	24.400	24.790	21.897	34,100
2024-05-23	24.615	24.880	24.530	24.740	21.853	30,717
2024-05-22	24.890	24.920	24.540	24.585	21.716	97,362
2024-05-21	25.090	25.140	24.560	24.960	22.048	51,842
2024-05-20	25.345	25.490	25.030	25.165	22.229	44,431
2024-05-17	26.545	26.580	26.250	26.455	22.151	137,757
2024-05-16	26.155	26.500	26.090	26.290	22.013	260,017
2024-05-15	26.070	26.170	25.970	26.090	21.845	79,548
2024-05-14	25.780	26.070	25.620	25.870	21.661	72,913
2024-05-13	25.575	25.820	25.530	25.655	21.481	48,980
2024-05-10	25.640	25.930	25.210	25.645	21.473	78,394
2024-05-09	25.745	25.930	24.480	25.665	21.490	146,528
2024-05-08	25.465	25.770	25.350	25.645	21.473	111,121
2024-05-07	25.255	25.490	25.255	25.255	21.146	55,761
2024-05-03	24.815	24.970	24.750	24.790	20.757	51,257
2024-05-02	24.780	24.970	24.670	24.780	20.749	100,719
2024-05-01	24.680	24.680	24.680	24.680	20.665	0
2024-04-30	24.680	24.860	24.640	24.680	20.665	71,076
2024-04-29	24.610	24.750	24.540	24.645	20.635	38,520
2024-04-26	24.415	24.710	24.350	24.680	20.665	47,787
2024-04-25	24.555	24.600	24.100	24.230	20.288	35,556
2024-04-24	24.715	24.940	24.400	24.495	20.510	51,220
2024-04-23	24.405	24.740	24.400	24.720	20.698	100,367
2024-04-22	24.130	24.400	24.130	24.200	20.263	40,469
2024-04-19	24.060	24.060	23.750	23.930	20.037	143,677
2024-04-18	24.100	24.180	24.020	24.065	20.150	28,262
2024-04-17	23.990	24.350	23.930	24.265	20.317	25,710
2024-04-16	24.065	24.140	23.830	24.005	20.100	50,195
2024-04-15	24.440	24.640	24.290	24.405	20.435	21,404
2024-04-12	24.485	24.690	24.160	24.215	20.275	25,518
2024-04-11	24.350	24.490	24.120	24.170	20.238	32,699
2024-04-10	24.530	24.680	24.250	24.460	20.481	25,614
2024-04-09	24.695	24.760	24.370	24.395	20.426	29,867
2024-04-08	24.490	24.780	24.410	24.670	20.656	31,065
2024-04-05	24.690	24.690	24.220	24.270	20.322	70,837
2024-04-04	24.300	24.910	24.300	24.710	20.690	102,966
2024-04-03	24.200	24.380	23.930	24.010	20.104	83,754
2024-04-02	25.170	25.170	23.990	23.995	20.091	163,193
2024-03-28	25.225	25.860	25.000	25.220	21.117	135,138
2024-03-27	24.825	25.140	24.800	24.885	20.836	52,210
2024-03-26	24.830	24.970	24.760	24.775	20.744	40,071
2024-03-25	24.840	24.930	24.650	24.720	20.698	74,623
2024-03-22	24.850	24.850	24.670	24.830	20.790	101,496
2024-03-21	24.670	24.980	24.670	24.745	20.719	35,805
2024-03-20	24.570	24.750	24.570	24.620	20.615	27,552
2024-03-19	24.165	24.890	24.090	24.765	20.736	71,809
2024-03-18	25.020	25.150	24.760	24.810	20.774	37,006
2024-03-15	24.920	25.080	24.740	25.065	20.987	62,898

← NewerPage 11 of 22 · 1,269 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.