Azimut Holding SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 24.920 | 25.080 | 24.740 | 25.065 | 20.987 | 62,898 |
| 2024-03-14 | 24.935 | 25.260 | 24.790 | 25.065 | 20.987 | 180,919 |
| 2024-03-13 | 24.335 | 25.090 | 24.270 | 24.990 | 20.924 | 648,546 |
| 2024-03-12 | 24.165 | 24.420 | 23.880 | 24.280 | 20.330 | 138,954 |
| 2024-03-11 | 24.335 | 24.360 | 23.940 | 24.060 | 20.146 | 117,811 |
| 2024-03-08 | 25.700 | 25.890 | 23.590 | 24.330 | 20.372 | 602,168 |
| 2024-03-07 | 27.205 | 27.410 | 25.580 | 26.010 | 21.778 | 332,385 |
| 2024-03-06 | 27.425 | 27.440 | 26.920 | 27.270 | 22.833 | 88,348 |
| 2024-03-05 | 26.970 | 27.250 | 26.920 | 27.205 | 22.779 | 39,382 |
| 2024-03-04 | 26.690 | 27.020 | 26.520 | 26.820 | 22.457 | 71,080 |
| 2024-03-01 | 26.670 | 26.720 | 26.350 | 26.700 | 22.356 | 41,470 |
| 2024-02-29 | 26.400 | 26.610 | 26.400 | 26.475 | 22.168 | 54,961 |
| 2024-02-28 | 26.345 | 26.460 | 26.280 | 26.340 | 22.055 | 17,012 |
| 2024-02-27 | 26.640 | 26.640 | 26.320 | 26.545 | 22.226 | 21,171 |
| 2024-02-26 | 26.505 | 26.760 | 26.480 | 26.570 | 22.247 | 24,013 |
| 2024-02-23 | 26.460 | 26.800 | 26.460 | 26.795 | 22.436 | 37,752 |
| 2024-02-22 | 26.465 | 26.600 | 26.280 | 26.465 | 22.159 | 30,054 |
| 2024-02-21 | 26.195 | 26.350 | 26.160 | 26.280 | 22.005 | 26,233 |
| 2024-02-20 | 26.280 | 26.280 | 26.090 | 26.180 | 21.921 | 19,139 |
| 2024-02-19 | 26.560 | 26.570 | 26.220 | 26.460 | 22.155 | 42,749 |
| 2024-02-16 | 26.325 | 26.570 | 26.320 | 26.350 | 22.063 | 27,011 |
| 2024-02-15 | 26.315 | 26.480 | 26.130 | 26.390 | 22.097 | 27,195 |
| 2024-02-14 | 26.075 | 26.390 | 25.930 | 26.285 | 22.009 | 33,736 |
| 2024-02-13 | 26.525 | 26.550 | 25.850 | 26.125 | 21.875 | 36,407 |
| 2024-02-12 | 26.190 | 26.480 | 26.190 | 26.480 | 22.172 | 29,537 |
| 2024-02-09 | 26.165 | 26.250 | 25.980 | 26.065 | 21.824 | 25,616 |
| 2024-02-08 | 26.255 | 26.390 | 26.126 | 26.360 | 22.071 | 32,830 |
| 2024-02-07 | 26.210 | 26.370 | 26.140 | 26.160 | 21.904 | 32,397 |
| 2024-02-06 | 26.050 | 26.330 | 26.050 | 26.120 | 21.871 | 46,609 |
| 2024-02-05 | 26.020 | 26.020 | 25.770 | 25.860 | 21.653 | 46,398 |
| 2024-02-02 | 26.025 | 26.200 | 25.900 | 25.935 | 21.716 | 50,535 |
| 2024-02-01 | 25.850 | 26.010 | 25.670 | 25.870 | 21.661 | 28,864 |
| 2024-01-31 | 25.780 | 26.130 | 25.780 | 26.045 | 21.808 | 37,806 |
| 2024-01-30 | 25.575 | 25.760 | 25.470 | 25.505 | 21.356 | 36,973 |
| 2024-01-29 | 25.660 | 25.660 | 25.370 | 25.495 | 21.347 | 107,014 |
| 2024-01-26 | 25.595 | 25.900 | 25.460 | 25.815 | 21.615 | 57,142 |
| 2024-01-25 | 25.570 | 25.570 | 25.290 | 25.505 | 21.356 | 53,901 |
| 2024-01-24 | 25.390 | 25.670 | 25.360 | 25.430 | 21.293 | 74,920 |
| 2024-01-23 | 25.435 | 25.540 | 25.070 | 25.410 | 21.276 | 46,303 |
| 2024-01-22 | 25.265 | 25.460 | 25.150 | 25.400 | 21.268 | 52,612 |
| 2024-01-19 | 25.175 | 25.280 | 25.040 | 25.155 | 21.062 | 42,452 |
| 2024-01-18 | 24.980 | 25.300 | 24.980 | 25.080 | 21.000 | 74,726 |
| 2024-01-17 | 24.730 | 24.990 | 24.580 | 24.940 | 20.882 | 33,741 |
| 2024-01-16 | 24.660 | 24.900 | 24.460 | 24.780 | 20.749 | 42,542 |
| 2024-01-15 | 24.590 | 25.060 | 24.590 | 24.880 | 20.832 | 168,203 |
| 2024-01-12 | 24.155 | 24.610 | 24.140 | 24.605 | 20.602 | 53,052 |
| 2024-01-11 | 24.795 | 25.100 | 24.060 | 24.135 | 20.208 | 369,633 |
| 2024-01-10 | 24.415 | 24.790 | 24.310 | 24.680 | 20.665 | 156,465 |
| 2024-01-09 | 24.110 | 24.550 | 24.110 | 24.370 | 20.405 | 134,308 |
| 2024-01-08 | 23.890 | 24.210 | 23.890 | 24.185 | 20.250 | 123,396 |
| 2024-01-05 | 23.825 | 23.900 | 23.650 | 23.810 | 19.936 | 46,051 |
| 2024-01-04 | 23.635 | 23.900 | 23.630 | 23.810 | 19.936 | 48,517 |
| 2024-01-03 | 23.770 | 23.880 | 23.450 | 23.535 | 19.706 | 68,384 |
| 2024-01-02 | 23.675 | 23.950 | 23.480 | 23.765 | 19.899 | 61,555 |
| 2023-12-29 | 23.665 | 23.750 | 23.600 | 23.710 | 19.853 | 85,314 |
| 2023-12-28 | 23.570 | 23.750 | 23.570 | 23.700 | 19.844 | 43,226 |
| 2023-12-27 | 23.660 | 23.710 | 23.480 | 23.545 | 19.714 | 64,336 |
| 2023-12-22 | 23.485 | 23.660 | 23.380 | 23.580 | 19.744 | 116,514 |
| 2023-12-21 | 23.475 | 23.650 | 23.340 | 23.480 | 19.660 | 74,957 |
| 2023-12-20 | 23.550 | 23.650 | 23.380 | 23.570 | 19.735 | 86,781 |
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.