Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	19.785	19.955	19.785	19.955	16.708	4,037
2023-06-30	19.610	19.752	19.610	19.610	16.420	41,223
2023-06-29	19.443	19.485	19.363	19.363	16.212	2,310
2023-06-28	19.183	19.435	19.175	19.333	16.187	6,480
2023-06-27	19.148	19.255	19.045	19.235	16.106	14,774
2023-06-26	19.260	19.265	19.120	19.250	16.118	18,411
2023-06-23	19.278	19.315	19.260	19.315	16.173	53,632
2023-06-22	19.435	19.435	19.385	19.385	16.231	1,208
2023-06-21	19.785	19.785	19.665	19.720	16.512	4,575
2023-06-20	19.840	19.840	19.735	19.840	16.612	3,505
2023-06-19	20.030	20.030	19.835	19.888	16.652	6,192
2023-06-16	20.050	20.168	20.050	20.168	16.886	5,328
2023-06-15	19.890	20.120	19.890	20.040	16.780	26,837
2023-06-14	19.850	20.055	19.850	20.055	16.792	12,355
2023-06-13	19.715	19.875	19.645	19.840	16.612	49,792
2023-06-12	19.768	19.825	19.658	19.658	16.459	556,735
2023-06-09	19.805	19.825	19.575	19.575	16.390	8,134
2023-06-08	19.758	19.850	19.758	19.758	16.543	8,469
2023-06-07	19.545	19.638	19.545	19.638	16.443	9,444
2023-06-06	19.388	19.388	19.388	19.388	16.233	0
2023-06-05	19.381	19.540	19.381	19.490	16.319	71,874
2023-06-02	19.010	19.383	19.010	19.383	16.229	57,481
2023-06-01	18.858	18.925	18.740	18.750	15.700	3,270
2023-05-31	18.950	18.950	18.593	18.593	15.568	5,174
2023-05-30	19.188	19.188	19.105	19.188	16.066	4,345
2023-05-26	18.758	18.978	18.715	18.978	15.890	1,200
2023-05-25	18.870	18.870	18.605	18.663	15.626	11,065
2023-05-24	18.995	18.995	18.915	18.978	15.890	45,974
2023-05-23	19.300	19.425	19.270	19.305	16.164	8,844
2023-05-22	19.423	19.565	19.270	19.410	16.252	112,213
2023-05-19	20.200	20.530	20.200	20.530	16.101	21,404
2023-05-18	20.163	20.260	20.150	20.168	15.817	327,304
2023-05-17	19.995	20.010	19.880	19.880	15.592	205,240
2023-05-16	20.214	20.214	19.925	19.925	15.627	15,227
2023-05-15	20.140	20.228	20.140	20.228	15.864	2,179
2023-05-12	20.095	20.150	20.025	20.025	15.705	11,698
2023-05-11	20.130	20.130	19.910	20.045	15.721	3,266
2023-05-10	20.158	20.240	19.885	20.125	15.784	5,759
2023-05-09	20.288	20.290	19.910	20.100	15.764	11,724
2023-05-05	19.895	20.140	19.895	20.060	15.733	100,768
2023-05-04	19.785	19.785	19.692	19.730	15.474	1,615
2023-05-03	19.948	20.120	19.935	19.998	15.684	219,534
2023-05-02	20.238	20.400	19.870	19.925	15.627	26,158
2023-04-28	20.095	20.228	20.000	20.228	15.864	61,692
2023-04-27	20.090	20.283	20.050	20.283	15.907	112,916
2023-04-26	20.176	20.176	20.060	20.125	15.784	150,184
2023-04-25	20.330	20.330	20.110	20.138	15.794	3,723
2023-04-24	20.410	20.450	20.323	20.323	15.939	3,458
2023-04-21	20.205	20.373	20.160	20.373	15.978	6,344
2023-04-20	20.260	20.260	20.150	20.208	15.849	33,506
2023-04-19	20.230	20.290	20.204	20.213	15.852	37,070
2023-04-18	20.143	20.320	19.995	20.120	15.780	30,518
2023-04-17	20.318	20.520	20.010	20.115	15.776	34,850
2023-04-14	19.980	20.313	19.980	20.313	15.931	21,505
2023-04-13	19.805	19.805	19.688	19.688	15.441	2,536
2023-04-12	19.755	19.953	19.725	19.953	15.649	26,563
2023-04-11	19.640	19.695	19.580	19.695	15.447	94,648
2023-04-06	19.363	19.630	19.285	19.630	15.396	286,398
2023-04-05	19.465	19.465	19.290	19.428	15.237	108,611
2023-04-04	19.668	20.010	19.621	19.713	15.460	40,794

← NewerPage 15 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.