Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	16.410	16.620	16.360	16.410	12.870	178,205
2022-07-15	16.305	16.405	16.145	16.188	12.696	62,948
2022-07-14	16.768	16.780	16.065	16.125	12.647	127,179
2022-07-13	16.873	16.950	16.600	16.850	13.215	104,947
2022-07-12	16.625	17.043	16.505	17.043	13.366	87,713
2022-07-11	16.725	16.955	16.650	16.858	13.221	47,399
2022-07-08	16.800	17.035	16.610	16.943	13.288	45,740
2022-07-07	16.460	16.785	16.430	16.645	13.054	55,133
2022-07-06	16.155	16.343	15.951	16.343	12.817	20,961
2022-07-05	16.553	16.645	15.835	15.908	12.476	53,189
2022-07-04	16.568	16.725	16.420	16.473	12.919	28,167
2022-07-01	16.420	16.690	16.300	16.408	12.868	39,990
2022-06-30	16.713	16.795	16.260	16.550	12.980	70,285
2022-06-29	17.068	17.125	16.900	16.915	13.266	17,597
2022-06-28	17.265	17.440	17.175	17.223	13.507	20,428
2022-06-27	17.458	17.630	17.140	17.140	13.443	22,372
2022-06-24	16.958	17.405	16.865	17.323	13.586	35,717
2022-06-23	17.095	17.120	16.750	16.835	13.204	59,756
2022-06-22	16.898	17.330	16.685	17.285	13.556	36,795
2022-06-21	17.195	17.325	16.970	17.025	13.353	41,229
2022-06-20	17.050	17.130	16.820	17.023	13.351	64,116
2022-06-17	16.985	17.350	16.980	17.060	13.380	47,451
2022-06-16	17.608	17.610	16.815	16.913	13.264	105,173
2022-06-15	17.685	18.000	17.660	17.873	14.017	87,478
2022-06-14	17.408	17.530	17.020	17.458	13.692	46,693
2022-06-13	17.128	17.240	16.680	17.208	13.496	79,966
2022-06-10	19.140	19.140	17.470	17.560	13.772	177,278
2022-06-09	19.523	19.605	19.205	19.238	15.088	38,784
2022-06-08	19.920	19.920	19.520	19.660	15.419	19,821
2022-06-07	19.935	20.010	19.750	19.910	15.615	27,885
2022-06-06	19.835	20.140	19.750	20.040	15.717	122,246
2022-06-01	20.070	20.070	19.655	19.738	15.480	43,701
2022-05-31	19.948	20.070	19.710	19.773	15.507	43,884
2022-05-30	19.970	20.120	19.925	19.955	15.650	30,759
2022-05-27	19.745	19.970	19.540	19.875	15.588	105,055
2022-05-26	19.205	19.800	19.185	19.658	15.417	81,249
2022-05-25	19.215	19.250	18.840	19.210	15.066	77,359
2022-05-24	19.353	19.365	19.045	19.055	14.945	71,664
2022-05-23	19.248	19.545	19.200	19.418	15.229	131,931
2022-05-20	20.010	20.540	20.010	20.288	14.892	146,255
2022-05-19	20.105	20.140	19.820	20.015	14.692	76,338
2022-05-18	20.405	20.440	20.110	20.268	14.877	83,099
2022-05-17	20.445	20.650	20.250	20.430	14.996	130,322
2022-05-16	20.010	20.310	19.665	20.208	14.833	157,841
2022-05-13	20.045	20.150	19.820	19.875	14.589	64,426
2022-05-12	19.680	20.070	19.235	20.045	14.714	100,845
2022-05-11	19.420	19.885	19.300	19.848	14.569	146,776
2022-05-10	19.273	19.600	19.220	19.410	14.248	68,366
2022-05-09	19.570	19.570	19.000	19.143	14.051	259,536
2022-05-06	19.840	19.840	19.510	19.743	14.492	121,748
2022-05-05	20.685	20.760	19.820	19.975	14.662	69,011
2022-05-04	20.500	20.720	20.180	20.348	14.936	34,592
2022-05-03	20.485	20.710	20.380	20.490	15.040	36,649
2022-04-29	20.210	20.570	20.210	20.535	15.073	28,477
2022-04-28	20.120	20.370	19.870	19.883	14.594	25,472
2022-04-27	20.020	20.180	19.650	19.935	14.633	22,744
2022-04-26	20.388	20.520	20.020	20.143	14.785	24,067
2022-04-25	19.890	26.000	19.885	20.158	14.796	417,395
2022-04-22	20.120	20.290	19.960	20.105	14.758	110,877
2022-04-21	20.220	20.590	20.220	20.293	14.895	111,159

← NewerPage 19 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.