Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	35.965	36.350	35.850	35.970	33.949	69,125
2025-11-10	35.485	36.200	35.430	35.950	33.930	111,171
2025-11-07	35.210	35.480	34.820	35.180	33.203	68,209
2025-11-06	33.770	35.500	33.410	35.175	33.198	212,820
2025-11-05	33.510	33.880	33.080	33.800	31.901	26,625
2025-11-04	33.675	33.675	32.970	33.675	31.783	43,789
2025-11-03	33.900	34.340	33.300	33.475	31.594	67,944
2025-10-31	33.900	34.650	33.900	33.980	32.071	53,523
2025-10-30	34.175	34.180	33.630	33.830	31.929	59,952
2025-10-29	34.400	34.400	33.920	34.065	32.151	67,944
2025-10-28	33.110	34.690	32.860	34.460	32.524	147,110
2025-10-27	32.815	33.250	32.800	32.975	31.122	51,921
2025-10-24	32.570	32.700	32.250	32.585	30.754	11,204
2025-10-23	32.105	32.620	31.970	32.515	30.688	83,717
2025-10-22	32.190	32.340	31.900	32.190	30.381	10,411
2025-10-21	32.350	32.380	32.020	32.210	30.400	4,092
2025-10-20	32.010	32.320	32.010	32.155	30.348	4,956
2025-10-17	32.140	32.140	31.470	32.140	30.334	40,588
2025-10-16	32.830	32.830	32.090	32.480	30.655	4,614
2025-10-15	32.650	33.010	32.650	32.920	31.070	5,633
2025-10-14	32.220	32.840	32.120	32.810	30.966	13,421
2025-10-13	32.325	32.660	32.280	32.390	30.570	5,620
2025-10-10	33.165	33.330	32.210	32.235	30.424	20,319
2025-10-09	33.145	33.470	32.940	33.395	31.518	4,286
2025-10-08	33.125	33.450	33.110	33.125	31.264	5,345
2025-10-07	32.830	33.330	32.390	33.080	31.221	30,868
2025-10-06	33.060	33.080	32.260	32.550	30.721	18,431
2025-10-03	32.890	33.250	32.800	33.150	31.287	8,856
2025-10-02	33.145	33.230	32.610	32.715	30.877	16,472
2025-10-01	32.650	33.140	32.600	33.020	31.164	17,753
2025-09-30	32.260	33.040	32.260	32.650	30.815	68,836
2025-09-29	31.555	31.780	31.400	31.490	29.720	3,049
2025-09-26	30.875	31.330	30.780	31.085	29.338	11,596
2025-09-25	30.970	30.970	30.630	30.910	29.173	4,891
2025-09-24	30.965	31.245	30.720	31.245	29.489	14,198
2025-09-23	31.205	31.400	31.000	31.120	29.371	27,077
2025-09-22	31.105	31.200	30.880	31.160	29.409	12,532
2025-09-19	31.025	31.280	30.930	30.990	29.249	24,339
2025-09-18	30.680	30.980	30.680	30.755	29.027	17,586
2025-09-17	30.995	31.050	30.370	30.615	28.895	27,343
2025-09-16	30.980	31.000	30.760	30.840	29.107	16,507
2025-09-15	30.775	31.100	30.750	30.795	29.065	49,903
2025-09-12	30.450	30.780	30.430	30.780	29.050	17,110
2025-09-11	30.105	30.710	29.970	30.515	28.800	100,690
2025-09-10	30.150	30.340	29.820	29.880	28.201	23,107
2025-09-09	29.920	30.190	29.830	30.025	28.338	15,437
2025-09-08	30.045	30.090	29.800	30.000	28.314	14,075
2025-09-05	30.185	30.430	29.700	29.970	28.286	21,684
2025-09-04	29.820	30.140	29.670	30.090	28.399	11,613
2025-09-03	29.890	30.020	29.650	29.895	28.215	29,950
2025-09-02	30.495	30.670	29.720	29.950	28.267	39,774
2025-09-01	30.810	30.810	30.260	30.480	28.767	38,556
2025-08-29	31.160	31.170	30.660	30.765	29.036	22,904
2025-08-28	31.210	31.820	31.000	31.030	29.286	26,702
2025-08-27	31.170	31.490	30.550	31.360	29.598	46,521
2025-08-26	31.650	31.650	31.050	31.050	29.305	35,780
2025-08-22	30.690	31.650	30.690	31.355	29.593	86,077
2025-08-21	30.720	31.010	30.630	30.785	29.055	20,563
2025-08-20	30.970	30.970	30.700	30.875	29.140	22,059
2025-08-19	31.020	31.240	31.020	31.100	29.352	42,462

← NewerPage 5 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.