Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	30.625	30.750	30.480	30.625	28.904	24,143
2025-08-15	30.290	30.290	30.290	30.290	28.588	0
2025-08-14	30.290	30.430	30.200	30.290	28.588	15,377
2025-08-13	30.240	30.460	30.240	30.270	28.569	34,725
2025-08-12	30.160	30.280	30.000	30.170	28.475	14,708
2025-08-11	30.305	30.430	30.000	30.000	28.314	28,761
2025-08-08	30.310	30.370	30.070	30.165	28.470	56,020
2025-08-07	29.900	30.490	29.900	30.280	28.578	72,921
2025-08-06	29.815	29.960	29.740	29.760	28.088	23,740
2025-08-05	29.600	29.860	29.500	29.620	27.956	19,172
2025-08-04	29.320	29.770	29.320	29.650	27.984	14,963
2025-08-01	29.640	29.840	28.670	28.940	27.314	79,062
2025-07-31	29.940	30.240	29.280	29.910	28.229	73,217
2025-07-30	29.800	30.070	29.250	30.070	28.380	23,400
2025-07-29	29.730	29.920	29.560	29.695	28.026	25,999
2025-07-28	29.550	29.960	29.550	29.565	27.904	27,225
2025-07-25	29.605	29.760	29.470	29.610	27.946	15,858
2025-07-24	29.895	30.150	29.380	29.435	27.781	33,245
2025-07-23	29.990	30.120	29.730	30.050	28.361	56,731
2025-07-22	29.685	29.840	29.480	29.715	28.045	31,541
2025-07-21	29.905	30.130	29.770	29.940	28.258	22,843
2025-07-18	29.900	30.140	29.770	29.955	28.272	39,254
2025-07-17	29.350	29.840	29.180	29.680	28.012	27,687
2025-07-16	29.260	29.590	28.990	29.290	27.644	29,458
2025-07-15	29.280	29.650	29.210	29.270	27.625	42,927
2025-07-14	28.925	29.290	28.760	29.220	27.578	34,214
2025-07-11	29.195	29.300	28.830	29.195	27.554	51,827
2025-07-10	29.385	29.520	29.100	29.300	27.654	59,944
2025-07-09	28.190	29.460	28.190	29.325	27.677	206,157
2025-07-08	27.570	28.050	27.490	27.855	26.290	54,730
2025-07-07	26.980	27.580	26.925	27.530	25.983	50,966
2025-07-04	26.980	27.060	26.830	27.005	25.487	6,933
2025-07-03	26.820	27.180	26.820	27.170	25.643	15,581
2025-07-02	26.940	27.070	26.470	26.680	25.181	24,840
2025-07-01	27.150	27.150	26.780	26.855	25.346	22,722
2025-06-30	27.180	27.410	27.100	27.345	25.808	21,569
2025-06-27	27.170	27.260	26.890	27.160	25.634	39,424
2025-06-26	26.870	27.210	26.870	27.180	25.653	36,863
2025-06-25	26.710	27.040	26.710	26.905	25.393	25,463
2025-06-24	26.300	27.080	26.300	26.840	25.332	87,085
2025-06-23	26.400	26.640	25.820	26.120	24.652	50,207
2025-06-20	25.680	27.040	25.680	26.690	25.190	144,244
2025-06-19	25.780	25.780	25.520	25.780	24.331	25,019
2025-06-18	26.030	26.030	25.760	26.030	24.567	17,691
2025-06-17	26.100	26.100	25.770	25.780	24.331	18,553
2025-06-16	26.080	26.300	25.930	26.055	24.591	43,183
2025-06-13	26.310	26.400	25.970	25.970	24.511	106,347
2025-06-12	26.755	26.990	26.530	26.845	25.336	65,425
2025-06-11	26.360	26.990	26.360	26.960	25.445	116,214
2025-06-10	26.330	26.460	26.190	26.390	24.907	62,487
2025-06-09	26.315	26.450	26.200	26.335	24.855	25,471
2025-06-06	25.960	26.350	25.960	26.350	24.869	88,806
2025-06-05	25.755	26.150	25.720	25.840	24.388	67,681
2025-06-04	25.580	25.840	25.570	25.680	24.237	46,642
2025-06-03	25.730	25.830	25.360	25.560	24.124	68,515
2025-06-02	25.600	25.780	25.470	25.535	24.100	30,348
2025-05-30	25.890	25.970	25.700	25.775	24.327	38,783
2025-05-29	25.940	26.150	25.680	25.810	24.360	1,248,880
2025-05-28	25.930	26.320	25.830	26.050	24.586	53,045
2025-05-27	26.260	26.320	25.840	25.940	24.482	2,059,261

← NewerPage 6 of 22 · 1,269 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.