Azimut Holding SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 23.430 | 23.660 | 23.410 | 23.510 | 20.767 | 130,362 |
| 2024-11-27 | 23.450 | 23.710 | 23.190 | 23.420 | 20.687 | 80,834 |
| 2024-11-26 | 23.205 | 23.750 | 23.090 | 23.390 | 20.661 | 66,676 |
| 2024-11-25 | 23.150 | 23.490 | 23.150 | 23.370 | 20.643 | 130,323 |
| 2024-11-22 | 22.795 | 23.292 | 22.640 | 23.075 | 20.383 | 36,864 |
| 2024-11-21 | 22.985 | 23.000 | 22.650 | 22.870 | 20.201 | 35,946 |
| 2024-11-20 | 22.910 | 23.310 | 22.790 | 22.960 | 20.281 | 31,263 |
| 2024-11-19 | 23.360 | 23.560 | 22.510 | 22.765 | 20.109 | 46,273 |
| 2024-11-18 | 23.435 | 23.470 | 23.220 | 23.400 | 20.670 | 40,218 |
| 2024-11-15 | 23.330 | 23.590 | 23.170 | 23.270 | 20.555 | 64,954 |
| 2024-11-14 | 22.970 | 23.330 | 22.970 | 23.260 | 20.546 | 41,225 |
| 2024-11-13 | 22.800 | 23.080 | 22.670 | 22.830 | 20.166 | 60,549 |
| 2024-11-12 | 23.285 | 23.320 | 22.830 | 22.880 | 20.210 | 62,653 |
| 2024-11-11 | 22.675 | 23.480 | 22.540 | 23.360 | 20.634 | 69,475 |
| 2024-11-08 | 23.675 | 23.690 | 22.320 | 22.420 | 19.804 | 123,325 |
| 2024-11-07 | 22.740 | 23.685 | 22.740 | 23.685 | 20.921 | 85,911 |
| 2024-11-06 | 22.660 | 22.660 | 22.360 | 22.530 | 19.901 | 42,019 |
| 2024-11-05 | 22.685 | 22.760 | 22.420 | 22.490 | 19.866 | 35,219 |
| 2024-11-04 | 22.805 | 22.930 | 22.690 | 22.690 | 20.042 | 56,972 |
| 2024-11-01 | 22.785 | 22.970 | 22.600 | 22.805 | 20.144 | 20,423 |
| 2024-10-31 | 22.730 | 22.950 | 22.620 | 22.705 | 20.056 | 39,070 |
| 2024-10-30 | 23.540 | 23.540 | 23.030 | 23.230 | 20.519 | 38,125 |
| 2024-10-29 | 23.630 | 23.900 | 23.610 | 23.850 | 21.067 | 40,267 |
| 2024-10-28 | 23.560 | 23.830 | 23.460 | 23.640 | 20.882 | 26,188 |
| 2024-10-25 | 23.735 | 23.760 | 23.420 | 23.635 | 20.877 | 13,480 |
| 2024-10-24 | 23.765 | 23.840 | 23.640 | 23.810 | 21.032 | 20,227 |
| 2024-10-23 | 23.835 | 23.930 | 23.650 | 23.900 | 21.111 | 23,965 |
| 2024-10-22 | 24.135 | 24.220 | 23.600 | 23.880 | 21.094 | 65,787 |
| 2024-10-21 | 23.870 | 24.500 | 23.870 | 24.125 | 21.310 | 95,715 |
| 2024-10-18 | 23.735 | 23.940 | 23.680 | 23.715 | 20.948 | 41,688 |
| 2024-10-17 | 23.165 | 23.770 | 23.140 | 23.730 | 20.961 | 41,649 |
| 2024-10-16 | 23.155 | 23.290 | 22.920 | 23.235 | 20.524 | 23,990 |
| 2024-10-15 | 23.270 | 23.320 | 23.080 | 23.265 | 20.550 | 13,707 |
| 2024-10-14 | 22.955 | 23.170 | 22.910 | 22.960 | 20.281 | 20,184 |
| 2024-10-11 | 22.930 | 23.100 | 22.810 | 22.810 | 20.148 | 15,825 |
| 2024-10-10 | 22.925 | 23.080 | 22.920 | 23.010 | 20.325 | 32,672 |
| 2024-10-09 | 22.690 | 22.930 | 22.690 | 22.720 | 20.069 | 41,919 |
| 2024-10-08 | 22.760 | 22.760 | 22.440 | 22.670 | 20.025 | 16,121 |
| 2024-10-07 | 22.815 | 22.860 | 22.500 | 22.755 | 20.100 | 18,975 |
| 2024-10-04 | 22.650 | 22.820 | 22.410 | 22.765 | 20.109 | 11,403 |
| 2024-10-03 | 22.880 | 22.880 | 22.330 | 22.545 | 19.914 | 38,743 |
| 2024-10-02 | 22.815 | 23.040 | 22.660 | 22.695 | 20.047 | 32,162 |
| 2024-10-01 | 23.225 | 23.430 | 22.760 | 22.825 | 20.162 | 19,143 |
| 2024-09-30 | 23.400 | 23.460 | 22.990 | 23.265 | 20.550 | 44,505 |
| 2024-09-27 | 23.170 | 23.400 | 23.170 | 23.315 | 20.595 | 28,072 |
| 2024-09-26 | 22.650 | 23.400 | 22.650 | 23.220 | 20.511 | 98,758 |
| 2024-09-25 | 22.780 | 22.820 | 22.560 | 22.710 | 20.060 | 24,961 |
| 2024-09-24 | 22.525 | 22.830 | 22.410 | 22.675 | 20.029 | 23,292 |
| 2024-09-23 | 22.580 | 22.580 | 22.330 | 22.485 | 19.861 | 164,888 |
| 2024-09-20 | 22.845 | 22.910 | 22.520 | 22.590 | 19.954 | 24,042 |
| 2024-09-19 | 22.745 | 22.910 | 22.700 | 22.790 | 20.131 | 115,026 |
| 2024-09-18 | 22.275 | 22.580 | 22.270 | 22.360 | 19.751 | 17,345 |
| 2024-09-17 | 22.110 | 22.380 | 22.110 | 22.190 | 19.601 | 22,795 |
| 2024-09-16 | 21.945 | 22.080 | 21.860 | 21.955 | 19.393 | 18,494 |
| 2024-09-13 | 21.790 | 22.130 | 21.790 | 22.090 | 19.512 | 59,633 |
| 2024-09-12 | 21.830 | 21.900 | 21.620 | 21.620 | 19.097 | 40,018 |
| 2024-09-11 | 21.810 | 21.865 | 21.570 | 21.605 | 19.084 | 39,773 |
| 2024-09-10 | 21.760 | 21.870 | 21.650 | 21.795 | 19.252 | 95,914 |
| 2024-09-09 | 21.770 | 21.805 | 21.590 | 21.670 | 19.141 | 17,780 |
| 2024-09-06 | 22.000 | 22.000 | 21.580 | 21.645 | 19.119 | 43,693 |
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.