Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	35.950	36.210	35.310	36.120	34.090	10,422
2026-02-05	35.805	36.400	35.260	35.370	33.382	55,951
2026-02-04	36.450	36.630	35.730	36.015	33.991	20,480
2026-02-03	36.255	36.760	36.120	36.510	34.458	8,059
2026-02-02	35.040	36.440	34.940	36.200	34.166	20,412
2026-01-30	36.010	36.010	35.500	35.875	33.859	40,663
2026-01-29	36.495	36.770	36.020	36.495	34.444	24,052
2026-01-28	36.730	36.730	36.190	36.295	34.255	31,704
2026-01-27	36.845	36.970	36.690	36.690	34.628	14,880
2026-01-26	36.920	36.920	36.500	36.820	34.751	9,668
2026-01-23	37.130	37.130	36.790	37.130	35.044	22,171
2026-01-22	36.470	37.280	36.440	36.960	34.883	32,467
2026-01-21	36.065	36.200	35.620	36.070	34.043	29,033
2026-01-20	36.670	36.670	35.880	36.135	34.104	22,086
2026-01-19	37.000	37.000	36.190	36.705	34.642	20,780
2026-01-16	36.950	37.160	36.780	36.950	34.874	2,974
2026-01-15	36.720	37.060	36.720	37.060	34.977	22,975
2026-01-14	36.190	36.690	36.020	36.375	34.331	3,366
2026-01-13	36.630	36.630	35.970	36.250	34.213	6,587
2026-01-12	36.660	36.710	36.440	36.495	34.444	6,826
2026-01-09	36.870	36.880	36.310	36.680	34.619	8,407
2026-01-08	36.090	36.920	36.020	36.800	34.732	17,928
2026-01-07	36.710	36.710	36.140	36.220	34.185	53,238
2026-01-06	36.560	36.930	36.440	36.620	34.562	25,778
2026-01-05	35.990	36.400	35.990	36.070	34.043	35,709
2026-01-02	35.775	35.950	35.580	35.815	33.802	19,443
2025-12-31	35.690	35.690	35.690	35.690	33.684	0
2025-12-30	35.420	35.850	35.420	35.420	33.430	30,129
2025-12-29	35.570	35.710	35.330	35.600	33.599	18,746
2025-12-24	35.545	35.545	35.545	35.545	33.548	0
2025-12-23	35.585	35.770	35.360	35.615	33.614	28,009
2025-12-22	35.565	35.780	35.410	35.780	33.769	34,601
2025-12-19	35.430	35.770	35.430	35.765	33.755	48,709
2025-12-18	35.365	35.510	35.120	35.475	33.482	7,225
2025-12-17	35.100	35.500	35.035	35.430	33.439	43,293
2025-12-16	35.005	35.120	34.600	34.925	32.962	58,869
2025-12-15	35.195	35.430	34.830	35.155	33.179	125,830
2025-12-12	35.385	35.830	34.960	35.265	33.283	46,432
2025-12-11	35.730	35.900	35.120	35.345	33.359	35,997
2025-12-10	35.445	35.710	35.230	35.430	33.439	23,777
2025-12-09	35.200	35.670	35.200	35.645	33.642	24,532
2025-12-08	34.840	35.420	34.320	35.420	33.430	15,773
2025-12-05	34.900	35.050	34.740	34.840	32.882	200,125
2025-12-04	34.940	34.940	34.370	34.890	32.929	31,601
2025-12-03	35.000	35.540	34.825	34.825	32.868	25,813
2025-12-02	35.060	35.420	34.880	35.145	33.170	50,329
2025-12-01	35.520	35.620	34.810	35.150	33.175	70,395
2025-11-28	35.500	35.960	35.220	35.885	33.868	60,539
2025-11-27	34.745	35.660	34.680	35.550	33.552	98,350
2025-11-26	33.860	34.750	33.860	34.580	32.637	85,259
2025-11-25	34.100	34.100	33.450	33.660	31.769	78,950
2025-11-24	33.740	34.230	33.740	34.135	32.217	36,156
2025-11-21	33.715	33.800	33.200	33.670	31.778	71,570
2025-11-20	33.430	34.020	33.430	33.930	32.023	72,522
2025-11-19	32.770	33.520	32.540	33.225	31.358	83,737
2025-11-18	32.990	33.140	32.700	33.000	31.146	101,299
2025-11-17	33.580	33.580	32.050	33.470	31.589	279,959
2025-11-14	32.625	33.830	32.130	33.635	31.745	639,779
2025-11-13	33.320	33.500	30.180	32.670	30.834	2,170,812
2025-11-12	36.080	36.350	36.080	36.110	34.081	73,600

← NewerPage 4 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.