Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	25.800	25.880	25.645	25.645	22.653	7,491
2025-02-24	25.825	25.960	25.570	25.610	22.622	14,322
2025-02-21	26.060	26.060	25.810	25.975	22.944	1,707
2025-02-20	26.075	26.310	25.870	26.040	23.002	9,152
2025-02-19	26.425	26.630	25.860	25.910	22.887	20,645
2025-02-18	26.500	26.600	26.285	26.285	23.218	3,062
2025-02-17	26.400	26.660	26.220	26.650	23.540	3,737
2025-02-14	26.675	26.750	26.400	26.660	23.549	9,997
2025-02-13	26.620	26.740	26.250	26.420	23.337	18,236
2025-02-12	26.470	26.855	26.360	26.440	23.355	14,962
2025-02-11	25.720	26.480	25.720	26.255	23.191	11,536
2025-02-10	25.385	25.800	25.310	25.680	22.684	57,038
2025-02-07	25.200	25.460	25.200	25.290	22.339	3,664
2025-02-06	24.820	25.300	24.800	25.135	22.202	12,830
2025-02-05	24.820	24.820	24.630	24.800	21.906	27,835
2025-02-04	24.900	25.020	24.710	24.960	22.048	23,500
2025-02-03	24.915	24.915	24.480	24.915	22.008	16,629
2025-01-31	25.320	25.370	25.230	25.325	22.370	8,611
2025-01-30	25.170	25.460	25.000	25.420	22.454	7,070
2025-01-29	25.530	25.530	25.135	25.135	22.202	6,111
2025-01-28	25.550	25.810	25.410	25.745	22.741	14,426
2025-01-27	25.465	25.575	25.200	25.500	22.525	5,268
2025-01-24	25.740	25.840	25.420	25.445	22.476	5,104
2025-01-23	25.590	25.650	25.470	25.565	22.582	7,637
2025-01-22	25.640	25.780	25.480	25.550	22.569	27,357
2025-01-21	25.615	25.870	25.480	25.540	22.560	47,462
2025-01-20	25.500	25.800	25.500	25.625	22.635	136,061
2025-01-17	24.895	25.540	24.870	25.315	22.361	146,761
2025-01-16	24.810	24.920	24.610	24.805	21.911	93,734
2025-01-15	24.335	24.670	24.330	24.590	21.721	49,453
2025-01-14	24.295	24.520	24.230	24.245	21.416	56,503
2025-01-13	24.430	24.430	24.040	24.275	21.443	64,333
2025-01-10	24.740	24.870	24.480	24.575	21.708	235,969
2025-01-09	24.370	24.820	24.310	24.590	21.721	96,194
2025-01-08	24.305	24.570	24.080	24.470	21.615	117,229
2025-01-07	24.265	24.470	24.140	24.380	21.535	56,299
2025-01-06	24.220	24.560	24.220	24.295	21.460	116,560
2025-01-03	24.200	24.220	23.920	24.170	21.350	237,273
2025-01-02	23.990	24.570	23.850	23.990	21.191	33,834
2024-12-31	23.830	23.830	23.830	23.830	21.049	0
2024-12-30	24.020	24.020	23.820	23.830	21.049	33,950
2024-12-27	23.755	24.080	23.620	23.980	21.182	27,942
2024-12-24	23.755	23.755	23.755	23.755	20.983	0
2024-12-23	23.705	23.850	23.460	23.625	20.868	52,359
2024-12-20	23.735	23.880	23.430	23.720	20.952	78,787
2024-12-19	24.220	24.220	23.815	23.815	21.036	108,424
2024-12-18	24.790	25.390	24.490	24.505	21.646	198,077
2024-12-17	24.820	24.820	24.600	24.770	21.880	75,849
2024-12-16	25.150	25.150	24.830	25.055	22.132	77,724
2024-12-13	24.950	25.250	24.950	25.250	22.304	102,061
2024-12-12	24.870	25.010	24.870	24.920	22.012	61,582
2024-12-11	24.470	25.000	24.410	24.780	21.889	124,329
2024-12-10	24.295	24.620	24.150	24.575	21.708	126,226
2024-12-09	24.350	24.460	24.130	24.245	21.416	115,506
2024-12-06	24.070	24.310	24.070	24.100	21.288	83,784
2024-12-05	23.950	24.270	23.950	24.170	21.350	202,768
2024-12-04	23.665	23.920	23.590	23.755	20.983	122,299
2024-12-03	23.900	23.900	23.380	23.580	20.829	260,385
2024-12-02	23.895	24.120	23.700	23.865	21.080	134,163
2024-11-29	23.570	23.930	23.570	23.710	20.943	100,947

← NewerPage 8 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.