Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	19.880	20.220	19.685	20.148	14.789	28,223
2022-04-19	19.865	19.865	19.555	19.650	14.424	25,143
2022-04-14	20.183	20.290	20.060	20.178	14.811	17,581
2022-04-13	20.290	20.290	19.995	20.030	14.703	42,951
2022-04-12	19.805	20.380	19.600	20.373	14.954	321,743
2022-04-11	19.963	20.340	19.950	20.035	14.706	38,306
2022-04-08	19.910	20.280	19.910	20.020	14.695	242,683
2022-04-07	19.995	19.995	19.550	19.638	14.415	255,661
2022-04-06	20.730	20.730	19.835	19.940	14.637	72,995
2022-04-05	21.030	21.030	20.590	20.730	15.217	31,362
2022-04-04	21.355	21.370	21.280	21.290	15.628	5,573
2022-04-01	21.195	21.320	20.990	21.245	15.595	2,979
2022-03-31	21.510	21.510	21.130	21.260	15.606	12,364
2022-03-30	21.630	21.630	21.400	21.630	15.877	41,756
2022-03-29	21.470	22.020	21.380	21.870	16.053	14,108
2022-03-28	21.065	21.300	20.980	21.300	15.635	4,731
2022-03-25	20.880	20.940	20.850	20.860	15.312	4,406
2022-03-24	21.330	21.330	20.860	21.005	15.418	6,994
2022-03-23	21.385	21.480	21.220	21.230	15.584	6,499
2022-03-22	21.035	21.310	21.030	21.155	15.528	11,128
2022-03-21	21.035	21.280	20.900	21.045	15.448	243,567
2022-03-18	21.255	21.370	21.020	21.040	15.444	6,510
2022-03-17	21.635	21.640	21.110	21.135	15.514	7,574
2022-03-16	20.910	21.470	20.910	21.290	15.628	399,155
2022-03-15	19.710	20.440	19.710	20.323	14.917	237,184
2022-03-14	19.870	20.500	19.810	20.110	14.761	204,835
2022-03-11	19.835	20.140	19.235	19.573	14.367	155,629
2022-03-10	21.260	21.260	19.280	19.355	14.207	369,060
2022-03-09	20.600	21.450	20.600	21.380	15.694	98,022
2022-03-08	19.840	20.330	19.840	19.908	14.613	68,416
2022-03-07	18.828	19.970	17.980	19.718	14.473	669,954
2022-03-04	20.550	20.550	19.380	19.560	14.358	278,369
2022-03-03	21.100	21.770	20.840	20.840	15.297	143,322
2022-03-02	20.243	21.260	19.970	21.140	15.517	602,640
2022-03-01	21.450	21.460	20.390	20.560	15.092	22,978
2022-02-28	21.115	21.500	21.040	21.430	15.730	36,234
2022-02-25	21.470	21.750	20.520	21.680	15.914	91,063
2022-02-24	21.315	21.600	20.830	21.085	15.477	21,519
2022-02-23	22.605	23.080	22.510	22.590	16.582	94,859
2022-02-22	21.895	22.610	21.710	22.535	16.541	143,093
2022-02-21	23.265	23.360	22.440	22.600	16.589	80,329
2022-02-18	23.340	23.550	23.140	23.150	16.993	35,236
2022-02-17	23.635	23.720	23.230	23.410	17.184	152,369
2022-02-16	23.650	23.840	23.540	23.765	17.444	148,707
2022-02-15	22.885	23.680	22.850	23.550	17.286	127,582
2022-02-14	23.165	23.180	22.290	22.730	16.685	148,361
2022-02-11	23.645	23.810	23.520	23.715	17.408	68,076
2022-02-10	23.785	24.070	23.600	23.900	17.543	161,639
2022-02-09	23.400	23.920	23.400	23.690	17.389	411,368
2022-02-08	23.510	23.600	23.100	23.115	16.967	50,394
2022-02-07	23.735	23.830	23.280	23.375	17.158	68,785
2022-02-04	24.070	24.100	23.420	23.530	17.272	41,067
2022-02-03	24.035	24.170	23.850	23.980	17.602	21,483
2022-02-02	23.995	24.390	23.990	24.285	17.826	64,212
2022-02-01	23.775	24.120	23.720	23.825	17.488	41,478
2022-01-31	23.710	23.810	23.460	23.685	17.386	44,459
2022-01-28	23.315	23.430	22.900	22.980	16.868	59,816
2022-01-27	22.760	23.360	22.560	23.280	17.088	92,167
2022-01-26	23.290	23.670	23.085	23.085	16.945	75,118
2022-01-25	23.970	23.970	22.800	23.135	16.982	87,637

← NewerPage 20 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.