Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	21.460	21.870	21.330	21.675	17.000	154,952
2023-01-06	21.370	21.540	21.180	21.290	16.698	219,007
2023-01-05	21.625	21.650	21.200	21.320	16.721	186,427
2023-01-04	21.525	21.690	21.500	21.615	16.952	86,950
2023-01-03	21.195	21.590	21.150	21.400	16.784	97,162
2022-12-30	21.155	21.250	20.930	21.055	16.513	51,296
2022-12-29	20.935	21.290	20.920	21.215	16.639	135,708
2022-12-28	21.015	21.080	20.860	21.015	16.482	237,998
2022-12-23	20.565	20.880	20.470	20.560	16.125	28,178
2022-12-22	20.775	20.900	20.430	20.540	16.109	44,983
2022-12-21	20.580	20.860	20.430	20.675	16.215	86,880
2022-12-20	20.318	20.610	20.230	20.470	16.054	65,898
2022-12-19	20.388	21.040	20.370	20.535	16.105	103,554
2022-12-16	19.495	20.760	19.495	20.520	16.094	294,868
2022-12-15	19.993	20.000	19.290	19.335	15.164	82,795
2022-12-14	20.145	20.160	19.875	20.070	15.741	66,437
2022-12-13	19.955	20.510	19.840	20.293	15.915	70,800
2022-12-12	19.938	20.070	19.670	19.778	15.511	46,140
2022-12-09	19.860	20.150	19.720	20.080	15.749	52,965
2022-12-08	19.803	19.900	19.640	19.858	15.574	31,784
2022-12-07	19.533	19.780	19.490	19.758	15.496	36,426
2022-12-06	19.525	19.735	19.505	19.605	15.376	13,613
2022-12-05	19.673	19.710	19.450	19.468	15.268	30,439
2022-12-02	19.400	19.815	19.400	19.805	15.533	74,323
2022-12-01	19.590	19.590	19.200	19.385	15.203	51,665
2022-11-30	19.358	19.525	19.295	19.410	15.223	37,066
2022-11-29	19.190	19.395	19.085	19.368	15.190	43,918
2022-11-28	19.360	19.360	19.030	19.103	14.982	153,237
2022-11-25	19.450	19.470	19.250	19.470	15.270	85,222
2022-11-24	19.688	19.730	19.215	19.413	15.225	59,340
2022-11-23	19.590	19.665	19.315	19.543	15.327	57,417
2022-11-22	19.408	19.605	19.275	19.510	15.302	51,650
2022-11-21	19.558	19.795	19.140	19.493	15.288	155,414
2022-11-18	20.010	20.010	19.635	19.813	15.539	399,547
2022-11-17	20.080	20.220	19.780	19.975	15.666	122,080
2022-11-16	19.888	20.060	19.410	20.055	15.729	118,827
2022-11-15	19.840	20.050	19.710	19.945	15.643	183,781
2022-11-14	19.760	20.020	19.565	19.853	15.570	172,154
2022-11-11	19.343	20.220	19.255	20.178	15.825	408,559
2022-11-10	17.683	19.220	17.640	19.138	15.009	254,682
2022-11-09	17.768	17.870	17.620	17.823	13.978	136,621
2022-11-08	17.440	17.773	17.375	17.773	13.939	127,393
2022-11-07	16.920	17.550	16.895	17.408	13.653	163,965
2022-11-04	16.700	17.120	16.460	17.020	13.349	315,988
2022-11-03	16.553	16.735	16.300	16.613	13.029	69,850
2022-11-02	16.458	16.640	16.275	16.628	13.041	87,152
2022-11-01	16.300	16.680	16.215	16.310	12.792	185,176
2022-10-31	16.410	16.410	16.220	16.305	12.788	77,563
2022-10-28	16.098	16.430	15.945	16.285	12.772	97,339
2022-10-27	16.080	16.400	16.080	16.338	12.813	403,499
2022-10-26	16.255	16.255	15.980	16.100	12.627	439,110
2022-10-25	15.943	16.260	15.700	16.183	12.692	161,523
2022-10-24	15.470	15.825	15.395	15.823	12.409	114,353
2022-10-21	15.038	15.325	15.015	15.323	12.017	41,594
2022-10-20	15.128	15.320	15.005	15.288	11.990	139,891
2022-10-19	15.323	15.323	15.323	15.323	12.017	39,427
2022-10-18	15.193	15.435	15.160	15.248	11.958	159,362
2022-10-17	14.775	15.200	14.750	15.100	11.843	67,675
2022-10-14	14.615	15.020	14.535	14.885	11.674	317,983
2022-10-13	13.913	14.360	13.840	14.163	11.108	224,906

← NewerPage 17 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.