Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	35.205	37.300	35.130	36.475	36.475	38,531
2026-07-29	35.235	35.560	35.060	35.100	35.100	17,789
2026-07-28	35.435	35.530	34.880	35.040	35.040	5,789
2026-07-27	35.050	35.440	35.050	35.300	35.300	10,000
2026-07-24	34.725	34.940	34.430	34.725	34.725	12,561
2026-07-23	35.420	35.460	34.450	34.580	34.580	8,861
2026-07-22	35.395	35.580	35.090	35.120	35.120	8,408
2026-07-21	35.305	35.340	35.070	35.200	35.200	19,182
2026-07-20	35.790	35.790	35.140	35.230	35.230	6,797
2026-07-17	36.385	37.120	35.500	35.550	35.550	13,022
2026-07-16	36.880	37.500	36.070	36.380	36.380	3,478
2026-07-15	36.560	36.900	36.100	36.850	36.850	19,489
2026-07-14	35.800	36.550	35.720	36.550	36.550	10,693
2026-07-13	36.105	36.430	35.900	36.140	36.140	17,424
2026-07-10	35.605	36.280	34.900	36.280	36.280	14,244
2026-07-09	35.125	36.090	34.590	35.390	35.390	16,004
2026-07-08	35.925	36.430	34.880	35.185	35.185	8,846
2026-07-07	36.560	36.560	35.790	35.870	35.870	20,741
2026-07-06	36.495	36.710	36.390	36.570	36.570	10,353
2026-07-03	36.640	36.640	35.950	36.635	36.635	13,164
2026-07-02	35.950	36.650	35.130	36.340	36.340	24,658
2026-07-01	35.710	35.940	35.410	35.865	35.865	16,054
2026-06-30	35.350	36.160	35.140	35.480	35.480	3,587
2026-06-29	35.630	35.826	35.200	35.370	35.370	11,883
2026-06-26	36.130	36.130	35.120	35.415	35.415	32,221
2026-06-25	37.010	37.360	36.430	36.520	36.520	1,030,758
2026-06-24	37.455	37.480	36.640	36.910	36.910	24,666
2026-06-23	37.855	38.200	37.000	37.600	37.600	25,184
2026-06-22	37.510	38.390	36.710	37.800	37.800	12,843
2026-06-19	37.590	37.760	36.830	37.520	37.520	31,269
2026-06-18	38.255	38.510	37.550	37.720	37.720	20,938
2026-06-17	38.110	38.690	38.110	38.410	38.410	82,474
2026-06-16	37.435	38.050	36.610	38.050	38.050	103,620
2026-06-15	36.990	37.510	36.990	37.250	37.250	21,926
2026-06-12	36.050	36.720	36.050	36.565	36.565	103,713
2026-06-11	35.500	36.050	34.640	35.690	35.690	12,416
2026-06-10	35.605	35.960	34.710	35.825	35.825	27,403
2026-06-09	35.100	36.070	34.380	35.220	35.220	29,108
2026-06-08	35.015	35.290	33.830	35.010	35.010	13,607
2026-06-05	34.530	35.510	34.100	34.870	34.870	11,945
2026-06-04	34.235	34.790	33.360	34.500	34.500	33,780
2026-06-03	34.630	34.630	34.010	34.160	34.160	16,176
2026-06-02	34.550	35.630	34.050	34.890	34.890	16,257
2026-06-01	34.850	35.590	33.950	34.710	34.710	8,039
2026-05-29	34.985	35.600	34.200	34.850	34.850	22,544
2026-05-28	35.545	35.880	34.730	35.150	35.150	7,569
2026-05-27	35.600	36.450	34.990	35.565	35.565	28,569
2026-05-26	35.525	35.780	34.430	35.574	35.574	17,059
2026-05-22	34.875	35.590	34.480	34.845	34.845	26,658
2026-05-21	34.875	35.540	34.570	34.875	34.875	63,033
2026-05-20	34.525	35.150	33.600	34.960	34.960	18,031
2026-05-19	34.465	35.500	34.110	34.450	34.450	8,642
2026-05-18	33.335	34.680	32.600	34.592	34.592	35,573
2026-05-15	36.365	36.820	35.240	35.590	33.590	63,896
2026-05-14	36.365	37.010	35.540	36.370	34.326	12,219
2026-05-13	35.995	36.740	35.290	35.610	33.609	29,893
2026-05-12	35.860	36.240	34.770	35.720	33.713	1,034,633
2026-05-11	35.800	36.020	35.500	35.735	33.727	35,538
2026-05-08	35.645	36.350	34.940	35.750	33.741	23,807
2026-05-07	37.590	38.200	34.850	35.855	33.840	100,758

← NewerPage 2 of 5 · 252 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.