Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.505	27.240	25.320	25.995	24.534	386,378
2025-05-22	26.040	26.180	25.630	25.810	24.360	86,470
2025-05-21	26.015	26.310	25.850	26.085	24.619	54,772
2025-05-20	26.055	26.295	25.900	26.295	24.817	38,095
2025-05-19	25.725	26.170	25.680	25.900	24.445	80,458
2025-05-16	27.665	27.770	27.280	27.305	24.119	117,691
2025-05-15	27.295	27.560	27.150	27.555	24.340	427,428
2025-05-14	26.870	27.510	26.870	27.430	24.229	107,844
2025-05-13	26.725	26.950	26.610	26.695	23.580	81,230
2025-05-12	26.340	27.070	26.340	26.690	23.576	119,953
2025-05-09	25.740	26.180	25.700	26.005	22.971	65,460
2025-05-08	25.525	26.100	24.820	25.290	22.339	137,538
2025-05-07	25.465	25.540	25.360	25.415	22.450	26,928
2025-05-06	25.265	25.600	25.010	25.265	22.317	59,716
2025-05-02	24.560	25.130	24.560	24.985	22.070	43,870
2025-05-01	24.160	24.160	24.160	24.160	21.341	0
2025-04-30	24.450	24.520	23.970	24.160	21.341	92,880
2025-04-29	24.235	24.550	24.210	24.535	21.672	23,185
2025-04-28	24.205	24.590	24.160	24.220	21.394	48,580
2025-04-25	23.500	24.030	23.500	24.030	21.226	43,311
2025-04-24	23.050	23.550	22.940	23.440	20.705	37,635
2025-04-23	22.660	23.170	22.660	22.980	20.299	71,039
2025-04-22	22.260	22.410	21.880	22.360	19.751	19,465
2025-04-17	22.325	22.490	22.090	22.170	19.583	32,283
2025-04-16	22.360	22.460	22.120	22.330	19.724	38,865
2025-04-15	22.130	22.730	22.060	22.570	19.936	60,424
2025-04-14	21.650	22.090	21.650	22.060	19.486	60,986
2025-04-11	21.905	21.960	20.900	21.310	18.823	86,475
2025-04-10	21.610	22.940	21.610	21.640	19.115	80,832
2025-04-09	20.500	20.860	20.040	20.510	18.117	61,180
2025-04-08	20.855	21.700	20.640	21.190	18.717	100,640
2025-04-07	21.060	21.060	19.360	20.575	18.174	116,484
2025-04-04	24.750	24.750	21.480	22.015	19.446	220,085
2025-04-03	25.530	25.530	24.870	25.010	22.092	47,585
2025-04-02	25.900	25.900	25.420	25.650	22.657	34,110
2025-04-01	25.825	26.190	25.790	25.870	22.851	24,351
2025-03-31	26.170	26.170	25.540	25.770	22.763	55,734
2025-03-28	26.580	26.590	26.210	26.460	23.373	17,142
2025-03-27	26.475	26.650	26.250	26.495	23.403	26,135
2025-03-26	27.075	27.130	26.600	26.790	23.664	57,637
2025-03-25	26.595	27.050	26.580	26.890	23.752	60,661
2025-03-24	26.530	26.750	26.450	26.540	23.443	34,616
2025-03-21	26.445	26.490	26.160	26.285	23.218	398,110
2025-03-20	26.470	26.750	26.070	26.490	23.399	38,560
2025-03-19	26.445	26.520	26.030	26.315	23.244	36,502
2025-03-18	26.075	26.560	26.050	26.420	23.337	81,420
2025-03-17	25.930	26.180	25.930	26.030	22.993	88,223
2025-03-14	25.135	26.030	25.100	25.975	22.944	36,639
2025-03-13	25.405	25.580	25.130	25.390	22.427	47,967
2025-03-12	25.145	25.640	25.130	25.460	22.489	42,096
2025-03-11	25.550	25.600	24.870	25.090	22.162	45,381
2025-03-10	26.535	26.670	25.340	25.490	22.516	115,848
2025-03-07	26.320	26.870	26.320	26.745	23.624	229,904
2025-03-06	25.825	26.750	25.100	26.535	23.439	175,972
2025-03-05	25.435	26.050	25.430	26.040	23.002	57,668
2025-03-04	25.980	25.980	25.060	25.140	22.207	26,683
2025-03-03	25.900	26.290	25.850	26.055	23.015	9,721
2025-02-28	25.805	26.060	25.750	25.805	22.794	2,506
2025-02-27	25.870	26.210	25.840	25.850	22.834	11,247
2025-02-26	25.830	25.995	25.780	25.840	22.825	6,838

← NewerPage 7 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.