Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	36.435	37.470	35.760	37.040	34.959	50,293
2026-05-05	35.845	36.420	34.690	35.990	33.968	21,678
2026-05-01	35.895	35.895	35.895	35.895	33.878	0
2026-04-30	36.100	36.100	34.930	35.895	33.878	24,585
2026-04-29	36.495	37.180	35.750	36.060	34.034	4,675
2026-04-28	36.940	37.950	35.990	36.690	34.628	20,153
2026-04-27	37.020	37.300	36.450	37.115	35.029	14,250
2026-04-24	37.180	37.180	36.650	36.920	34.845	19,484
2026-04-23	37.470	38.080	36.580	37.345	35.246	21,614
2026-04-22	37.405	38.190	36.660	37.415	35.312	12,452
2026-04-21	37.205	37.920	36.430	37.325	35.228	30,303
2026-04-20	37.115	37.300	36.730	36.970	34.893	37,170
2026-04-17	36.050	37.440	35.380	37.180	35.091	32,786
2026-04-16	36.045	36.530	36.045	36.045	34.019	13,306
2026-04-15	35.690	35.980	35.690	35.795	33.784	17,787
2026-04-14	34.855	36.100	34.650	35.450	33.458	10,812
2026-04-13	34.505	35.080	33.850	34.840	32.882	11,434
2026-04-10	34.795	35.580	34.575	34.885	32.925	23,510
2026-04-09	34.850	34.870	34.480	34.755	32.802	10,473
2026-04-08	34.960	35.270	34.110	35.000	33.033	35,519
2026-04-07	33.590	33.920	33.220	33.280	31.410	34,453
2026-04-02	33.330	33.560	32.590	33.200	31.334	50,811
2026-04-01	32.250	33.500	32.250	33.340	31.466	15,948
2026-03-31	31.995	32.520	31.840	32.430	30.608	58,777
2026-03-30	32.150	32.150	31.710	31.745	29.961	6,473
2026-03-27	32.740	33.150	31.740	32.065	30.263	8,604
2026-03-26	32.670	33.010	31.740	32.520	30.693	5,289
2026-03-25	32.650	33.080	32.650	32.800	30.957	10,847
2026-03-24	32.300	33.230	31.900	32.275	30.461	8,299
2026-03-23	31.970	32.830	30.730	32.340	30.523	33,114
2026-03-20	32.645	33.350	31.630	31.880	30.089	26,474
2026-03-19	32.990	32.990	32.080	32.510	30.683	17,177
2026-03-18	33.285	34.010	32.550	32.965	31.113	20,117
2026-03-17	32.210	33.070	32.210	32.840	30.995	34,139
2026-03-16	32.140	32.810	31.540	32.360	30.542	44,551
2026-03-13	32.595	32.690	31.810	31.940	30.145	8,764
2026-03-12	33.420	33.610	32.320	32.470	30.645	12,062
2026-03-11	33.630	33.630	33.030	33.050	31.193	31,681
2026-03-10	33.050	33.960	33.050	33.705	31.811	21,339
2026-03-09	32.400	32.400	31.490	32.210	30.400	73,722
2026-03-06	33.790	33.880	32.500	33.015	31.160	13,238
2026-03-05	33.920	35.020	33.160	33.745	31.849	61,602
2026-03-04	33.285	33.950	32.760	33.835	31.934	156,978
2026-03-03	34.020	34.020	32.510	32.880	31.032	39,925
2026-03-02	33.590	34.650	33.590	34.300	32.373	43,763
2026-02-27	35.340	35.420	34.850	35.015	33.047	5,809
2026-02-26	35.240	35.370	34.860	35.240	33.260	18,366
2026-02-25	34.615	35.420	34.150	35.110	33.137	27,668
2026-02-24	35.020	35.020	34.480	34.515	32.575	6,402
2026-02-23	35.440	35.570	34.810	35.040	33.071	40,494
2026-02-20	35.265	35.860	35.180	35.340	33.354	10,321
2026-02-19	35.475	35.970	35.060	35.390	33.401	19,013
2026-02-18	35.080	35.700	34.940	35.390	33.401	25,573
2026-02-17	34.840	35.070	34.040	35.070	33.099	21,021
2026-02-16	34.585	35.020	34.530	34.940	32.977	20,085
2026-02-13	34.835	34.960	34.240	34.445	32.509	16,063
2026-02-12	34.905	35.750	34.360	34.685	32.736	27,247
2026-02-11	36.490	36.490	33.920	34.910	32.948	71,361
2026-02-10	36.700	36.700	36.270	36.655	34.595	20,306
2026-02-09	36.130	36.710	36.130	36.560	34.506	48,018

← NewerPage 3 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.