Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	20.890	21.150	20.890	20.900	17.500	2,458
2023-09-25	20.900	20.990	20.820	20.990	17.575	12,332
2023-09-22	20.960	20.960	20.810	20.825	17.437	43,469
2023-09-21	21.150	21.150	20.920	20.990	17.575	18,808
2023-09-20	21.180	21.360	21.170	21.220	17.768	28,557
2023-09-19	21.110	21.210	21.000	21.060	17.634	18,646
2023-09-18	21.200	21.200	20.940	21.110	17.676	21,365
2023-09-15	21.120	21.280	21.120	21.255	17.797	10,647
2023-09-14	21.110	21.215	20.980	21.215	17.763	10,637
2023-09-13	21.050	21.115	20.960	21.115	17.680	11,988
2023-09-12	21.150	21.200	21.000	21.135	17.697	14,628
2023-09-11	21.110	21.310	21.110	21.245	17.789	95,256
2023-09-08	21.120	21.200	20.870	20.950	17.542	33,331
2023-09-07	21.075	21.240	20.960	21.195	17.747	22,094
2023-09-06	21.320	21.320	21.070	21.265	17.805	72,503
2023-09-05	21.450	21.515	21.200	21.515	18.015	33,664
2023-09-04	21.425	21.580	21.280	21.315	17.847	29,493
2023-09-01	21.410	21.540	21.350	21.350	17.877	17,897
2023-08-31	21.290	21.290	21.290	21.290	17.826	19,507
2023-08-30	21.140	21.330	21.140	21.255	17.797	33,904
2023-08-29	20.900	21.150	20.900	21.005	17.588	19,047
2023-08-25	20.770	20.910	20.710	20.710	17.341	10,715
2023-08-24	20.660	20.860	20.660	20.810	17.424	5,279
2023-08-23	20.550	20.720	20.550	20.595	17.244	13,226
2023-08-22	20.460	20.620	20.460	20.500	17.165	18,942
2023-08-21	20.413	20.560	20.350	20.383	17.066	12,494
2023-08-18	20.600	20.600	20.180	20.323	17.016	36,605
2023-08-17	20.920	20.920	20.670	20.670	17.307	9,307
2023-08-16	20.920	21.030	20.870	20.920	17.516	6,734
2023-08-15	21.010	21.010	21.010	21.010	17.592	0
2023-08-14	20.800	21.010	20.800	21.010	17.592	6,434
2023-08-11	20.900	21.000	20.750	20.755	17.378	24,594
2023-08-10	20.940	21.100	20.940	20.990	17.575	37,264
2023-08-09	20.755	21.040	20.750	20.875	17.479	21,872
2023-08-08	20.730	21.020	20.640	20.685	17.320	48,842
2023-08-07	20.645	20.890	20.550	20.710	17.341	20,158
2023-08-04	20.660	20.790	20.530	20.625	17.270	42,055
2023-08-03	20.710	20.710	20.470	20.600	17.249	33,670
2023-08-02	20.930	20.930	20.600	20.830	17.441	153,330
2023-08-01	21.560	21.560	21.070	21.265	17.805	166,321
2023-07-31	21.740	21.740	21.420	21.550	18.044	139,014
2023-07-28	21.330	22.060	21.330	21.650	18.128	751,481
2023-07-27	20.370	21.230	20.370	21.225	17.772	811,581
2023-07-26	20.300	20.300	20.190	20.263	16.966	17,131
2023-07-25	20.320	20.320	20.220	20.278	16.979	38,178
2023-07-24	20.190	20.420	20.190	20.253	16.958	5,150
2023-07-21	20.243	20.300	20.070	20.223	16.932	17,619
2023-07-20	20.293	20.330	20.240	20.283	16.983	8,877
2023-07-19	20.220	20.310	20.220	20.243	16.949	7,740
2023-07-18	19.900	20.170	19.900	20.153	16.874	19,781
2023-07-17	19.940	19.940	19.860	19.915	16.675	8,010
2023-07-14	19.948	20.085	19.900	20.060	16.796	99,482
2023-07-13	19.925	20.060	19.925	20.015	16.759	3,886
2023-07-12	19.560	19.835	19.505	19.710	16.503	55,960
2023-07-11	19.495	19.655	19.460	19.495	16.323	30,161
2023-07-10	19.240	19.625	19.240	19.615	16.424	17,129
2023-07-07	19.063	19.260	18.985	19.155	16.039	474
2023-07-06	19.225	19.225	19.020	19.065	15.963	14,595
2023-07-05	19.595	19.595	19.430	19.595	16.407	7,055
2023-07-04	19.858	19.910	19.700	19.703	16.497	3,310

← NewerPage 14 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.