Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	23.450	23.630	23.440	23.590	19.752	53,437
2023-12-18	23.380	23.730	23.260	23.540	19.710	78,012
2023-12-15	23.250	23.640	23.250	23.625	19.781	184,550
2023-12-14	23.040	23.350	23.040	23.100	19.342	95,675
2023-12-13	22.850	22.940	22.770	22.935	19.204	57,213
2023-12-12	22.665	22.940	22.600	22.665	18.978	78,448
2023-12-11	22.500	22.660	22.460	22.530	18.865	79,132
2023-12-08	22.335	22.500	22.170	22.455	18.802	29,806
2023-12-07	22.325	22.410	22.160	22.215	18.601	46,331
2023-12-06	22.160	22.390	22.160	22.185	18.576	44,939
2023-12-05	21.930	22.170	21.860	22.070	18.479	57,799
2023-12-04	22.340	22.360	22.030	22.050	18.463	35,582
2023-12-01	22.390	22.470	22.260	22.355	18.718	89,703
2023-11-30	22.110	22.320	22.110	22.225	18.609	44,684
2023-11-29	21.870	22.140	21.870	22.140	18.538	28,521
2023-11-28	21.970	21.970	21.790	21.920	18.354	38,994
2023-11-27	22.025	22.210	21.960	22.110	18.513	31,382
2023-11-24	22.020	22.140	22.020	22.070	18.479	15,233
2023-11-23	22.060	22.060	21.780	22.040	18.454	68,307
2023-11-22	22.010	22.300	22.010	22.195	18.584	128,439
2023-11-21	22.270	22.380	21.930	22.050	18.463	100,022
2023-11-20	21.955	22.270	21.920	22.245	18.626	183,818
2023-11-17	21.650	21.970	21.560	21.770	18.228	119,253
2023-11-16	21.815	21.960	21.600	21.670	18.144	58,394
2023-11-15	21.510	21.920	21.510	21.910	18.345	24,787
2023-11-14	21.280	21.600	21.270	21.430	17.944	82,349
2023-11-13	21.050	21.327	21.050	21.255	17.797	84,744
2023-11-10	21.265	21.320	20.800	20.805	17.420	53,412
2023-11-09	20.600	21.270	20.600	21.055	17.630	66,203
2023-11-08	20.470	20.640	20.210	20.525	17.186	134,163
2023-11-07	20.505	20.540	20.380	20.420	17.098	12,540
2023-11-06	20.400	20.610	20.400	20.495	17.161	31,520
2023-11-03	20.198	20.420	20.180	20.385	17.069	46,975
2023-11-02	19.945	20.200	19.945	20.020	16.763	22,553
2023-11-01	19.798	19.960	19.700	19.883	16.648	11,181
2023-10-31	19.565	19.865	19.565	19.808	16.585	19,806
2023-10-30	19.490	19.595	19.300	19.590	16.403	16,927
2023-10-27	19.330	19.545	19.320	19.383	16.229	21,470
2023-10-26	19.333	19.458	19.040	19.458	16.292	59,188
2023-10-25	19.520	19.520	19.185	19.258	16.124	58,248
2023-10-24	19.620	19.620	19.315	19.510	16.336	46,354
2023-10-23	19.770	19.770	19.420	19.513	16.338	19,194
2023-10-20	19.793	19.820	19.550	19.795	16.575	92,954
2023-10-19	20.008	20.050	19.760	19.985	16.734	24,043
2023-10-18	20.263	20.420	19.985	19.985	16.734	16,034
2023-10-17	20.363	20.380	20.120	20.125	16.851	8,069
2023-10-16	20.300	20.620	20.300	20.410	17.089	22,511
2023-10-13	21.025	21.040	20.370	20.495	17.161	12,953
2023-10-12	20.800	21.130	20.800	21.075	17.646	16,920
2023-10-11	20.610	20.710	20.400	20.705	17.336	2,095
2023-10-10	20.450	20.690	20.450	20.590	17.240	2,585
2023-10-09	20.705	20.760	20.230	20.410	17.089	20,146
2023-10-06	20.283	20.620	20.220	20.485	17.152	543
2023-10-05	20.263	20.390	20.263	20.263	16.966	7,528
2023-10-04	20.065	20.330	20.040	20.045	16.784	101,698
2023-10-03	20.555	20.570	20.340	20.500	17.165	7,710
2023-10-02	20.725	20.800	20.540	20.540	17.198	12,949
2023-09-29	20.765	20.860	20.740	20.765	17.387	3,552
2023-09-28	20.920	20.950	20.540	20.710	17.341	46,041
2023-09-27	20.915	20.970	20.830	20.915	17.512	3,488

← NewerPage 13 of 22 · 1,270 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.