Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	14.640	14.640	13.830	13.880	10.886	790,340
2022-10-11	14.733	14.825	14.640	14.678	11.511	49,289
2022-10-10	14.673	15.000	14.615	14.940	11.717	17,079
2022-10-07	15.143	15.170	14.770	14.878	11.668	96,063
2022-10-06	15.390	15.390	14.980	15.035	11.792	60,878
2022-10-05	15.515	15.660	15.200	15.243	11.955	73,030
2022-10-04	15.145	15.600	15.130	15.473	12.135	161,870
2022-10-03	14.553	14.955	14.470	14.848	11.645	38,915
2022-09-30	14.330	14.760	14.305	14.663	11.500	95,421
2022-09-29	14.565	14.610	14.155	14.313	11.225	81,080
2022-09-28	14.780	14.780	14.420	14.563	11.421	115,919
2022-09-27	15.305	15.350	14.865	14.935	11.713	136,743
2022-09-26	15.110	15.410	15.000	15.253	11.962	79,530
2022-09-23	15.560	15.560	15.110	15.213	11.931	106,947
2022-09-22	15.783	16.090	15.575	15.688	12.304	81,048
2022-09-21	15.980	15.980	15.690	15.910	12.478	81,677
2022-09-20	16.488	16.540	15.860	15.935	12.498	53,251
2022-09-16	16.313	16.535	16.230	16.318	12.798	53,537
2022-09-15	16.570	16.930	16.410	16.620	13.035	119,489
2022-09-14	16.615	16.825	16.500	16.633	13.045	87,500
2022-09-13	16.845	17.290	16.670	16.875	13.235	257,044
2022-09-12	16.470	16.820	16.470	16.740	13.129	144,388
2022-09-09	16.035	16.425	16.030	16.410	12.870	48,822
2022-09-08	16.120	16.210	15.620	15.823	12.409	33,692
2022-09-07	15.933	16.080	15.805	16.008	12.555	27,638
2022-09-06	15.880	16.065	15.775	16.010	12.556	64,937
2022-09-05	15.793	16.040	15.590	15.918	12.484	131,254
2022-09-02	15.675	16.185	15.600	16.113	12.637	55,067
2022-09-01	15.870	15.870	15.470	15.633	12.260	48,582
2022-08-31	16.195	16.295	15.935	15.988	12.539	17,341
2022-08-30	16.025	16.365	16.025	16.155	12.670	82,235
2022-08-26	16.465	16.465	15.970	16.068	12.602	28,954
2022-08-25	16.615	16.645	16.300	16.418	12.876	12,143
2022-08-24	16.473	16.570	16.290	16.448	12.900	27,200
2022-08-23	16.285	16.610	16.210	16.518	12.954	12,652
2022-08-22	16.453	16.525	16.220	16.260	12.753	105,331
2022-08-19	16.960	16.965	16.550	16.558	12.986	90,821
2022-08-18	17.045	17.155	16.860	17.090	13.404	36,977
2022-08-17	17.400	17.655	17.010	17.063	13.382	74,309
2022-08-16	17.355	17.420	17.255	17.355	13.611	30,996
2022-08-15	17.163	17.163	17.163	17.163	13.460	0
2022-08-12	17.215	17.300	17.140	17.163	13.460	43,210
2022-08-11	17.250	17.305	17.110	17.223	13.507	59,492
2022-08-10	16.928	17.160	16.650	17.060	13.380	36,735
2022-08-09	16.940	17.050	16.750	16.933	13.280	28,061
2022-08-08	17.053	17.110	16.845	17.003	13.335	159,982
2022-08-05	17.223	17.260	16.910	17.028	13.355	57,820
2022-08-04	17.230	17.320	17.095	17.095	13.407	44,658
2022-08-03	16.843	17.175	16.680	17.070	13.388	137,667
2022-08-02	17.050	17.050	16.705	16.890	13.247	41,338
2022-08-01	17.100	17.450	16.980	17.210	13.498	110,452
2022-07-29	16.960	17.080	16.885	17.053	13.374	71,871
2022-07-28	16.220	16.820	16.170	16.735	13.125	94,653
2022-07-27	16.000	16.135	15.910	16.025	12.568	54,889
2022-07-26	16.300	16.300	15.965	16.110	12.635	45,771
2022-07-25	16.345	16.430	16.145	16.380	12.847	74,656
2022-07-22	16.173	16.400	16.080	16.340	12.815	159,020
2022-07-21	16.195	16.395	16.060	16.208	12.711	141,324
2022-07-20	16.803	17.145	16.590	16.603	13.021	82,773
2022-07-19	16.315	16.900	16.270	16.703	13.100	67,632

← NewerPage 18 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.