Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	19.765	19.800	19.710	19.798	15.527	15,935
2023-03-31	19.655	19.740	19.535	19.678	15.433	9,852
2023-03-30	19.495	19.715	19.495	19.593	15.366	303,774
2023-03-29	19.140	19.365	19.115	19.360	15.184	282,410
2023-03-28	19.375	19.375	19.038	19.038	14.931	34,005
2023-03-27	19.310	19.435	19.160	19.373	15.194	9,487
2023-03-24	19.250	19.250	18.950	19.165	15.031	227,217
2023-03-23	19.423	19.500	19.240	19.443	15.249	118,629
2023-03-22	19.958	19.990	19.475	19.678	15.433	111,708
2023-03-21	19.840	20.140	19.830	20.060	15.733	371,934
2023-03-20	18.900	19.730	18.355	19.695	15.447	83,874
2023-03-17	19.633	19.785	18.880	18.880	14.807	75,678
2023-03-16	19.565	19.815	19.070	19.378	15.198	63,177
2023-03-15	20.020	20.160	19.010	20.020	15.701	199,889
2023-03-14	19.885	20.360	19.650	20.248	15.880	128,911
2023-03-13	20.805	20.890	19.660	20.050	15.725	243,190
2023-03-10	21.190	21.310	20.580	20.890	16.384	144,342
2023-03-09	22.240	22.240	21.530	21.595	16.937	144,066
2023-03-08	22.310	22.330	22.160	22.285	17.478	71,392
2023-03-07	22.620	22.850	21.960	22.435	17.596	81,335
2023-03-06	22.730	22.740	22.470	22.670	17.780	25,339
2023-03-03	22.450	22.640	22.350	22.400	17.568	75,663
2023-03-02	22.435	22.650	22.430	22.440	17.599	13,297
2023-03-01	22.490	22.740	22.340	22.475	17.627	38,975
2023-02-28	22.440	22.700	22.260	22.560	17.694	48,820
2023-02-27	22.300	22.500	22.300	22.315	17.501	32,590
2023-02-24	22.480	22.590	22.000	22.110	17.341	25,957
2023-02-23	22.110	22.550	22.080	22.545	17.682	87,240
2023-02-22	22.430	22.430	21.910	22.130	17.356	49,124
2023-02-21	22.555	22.660	22.340	22.585	17.713	31,528
2023-02-20	22.815	22.930	22.580	22.620	17.741	40,589
2023-02-17	22.510	22.820	22.370	22.660	17.772	55,938
2023-02-16	22.680	22.840	22.395	22.760	17.850	129,764
2023-02-15	22.620	22.780	22.240	22.480	17.631	271,269
2023-02-14	23.065	23.380	22.940	23.205	18.199	109,447
2023-02-13	22.800	23.010	22.650	22.945	17.996	198,411
2023-02-10	23.500	23.500	22.600	22.735	17.831	415,866
2023-02-09	23.700	23.830	23.520	23.610	18.517	149,793
2023-02-08	23.670	23.790	23.580	23.705	18.592	101,455
2023-02-07	23.650	23.650	23.470	23.540	18.462	38,824
2023-02-06	23.425	23.650	23.280	23.525	18.450	50,874
2023-02-03	23.340	23.600	23.340	23.415	18.364	41,060
2023-02-02	22.990	23.500	22.960	23.255	18.239	82,388
2023-02-01	22.940	23.220	22.850	22.940	17.992	64,570
2023-01-31	22.860	22.930	22.710	22.885	17.948	44,164
2023-01-30	22.875	22.960	22.730	22.915	17.972	62,036
2023-01-27	23.020	23.060	22.860	22.990	18.031	36,218
2023-01-26	23.100	23.130	22.830	23.070	18.094	36,470
2023-01-25	22.950	23.030	22.680	22.910	17.968	36,568
2023-01-24	22.965	23.000	22.800	22.965	18.011	34,792
2023-01-23	22.905	23.020	22.810	22.920	17.976	61,579
2023-01-20	22.570	22.820	22.380	22.610	17.733	71,363
2023-01-19	22.765	23.040	22.350	22.560	17.694	76,072
2023-01-18	22.660	23.250	22.530	22.850	17.921	122,582
2023-01-17	22.730	22.810	22.480	22.615	17.737	88,101
2023-01-16	22.500	22.790	22.500	22.565	17.697	178,481
2023-01-13	22.445	22.700	22.280	22.370	17.545	108,877
2023-01-12	22.370	22.660	22.270	22.410	17.576	127,118
2023-01-11	21.870	22.490	21.870	22.370	17.545	148,613
2023-01-10	21.760	21.860	21.550	21.760	17.066	58,633

← NewerPage 16 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.