Azimut Holding SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.470	35.590	34.060	34.060	34.060	11
2026-10-22	34.585	35.590	34.585	34.585	34.585	1
2026-10-21	34.935	35.590	34.840	34.840	34.840	5
2026-10-20	34.920	35.590	34.920	34.920	34.920	3
2026-10-19	35.000	35.590	34.255	34.255	34.255	3
2026-10-16	34.975	35.590	34.975	34.975	34.975	8
2026-10-15	35.740	35.740	34.120	34.580	34.580	43,979
2026-10-14	35.980	35.980	35.490	35.610	35.610	6,111
2026-10-13	36.200	36.300	35.640	35.750	35.750	16,099
2026-10-12	36.685	36.950	36.130	36.230	36.230	11,406
2026-10-09	36.760	37.470	36.760	36.990	36.990	215,161
2026-10-08	36.365	36.910	36.320	36.755	36.755	13,753
2026-10-07	37.705	37.750	36.490	36.805	36.805	9,544
2026-10-06	38.025	38.200	37.650	37.840	37.840	4,416
2026-10-05	38.115	38.860	37.390	37.680	37.680	10,841
2026-10-02	38.250	38.280	37.730	38.125	38.125	24,020
2026-10-01	38.840	38.840	37.970	38.040	38.040	17,779
2026-09-30	39.425	39.690	38.950	39.170	39.170	9,361
2026-09-29	39.165	39.560	39.000	39.280	39.280	9,692
2026-09-28	38.990	39.410	38.650	39.160	39.160	7,466
2026-09-25	39.345	39.420	39.000	39.330	39.330	8,765
2026-09-24	38.960	39.300	38.760	38.980	38.980	5,272
2026-09-23	40.030	40.240	39.110	39.230	39.230	17,096
2026-09-22	39.585	40.340	39.370	40.040	40.040	16,482
2026-09-21	39.090	39.750	39.090	39.620	39.620	17,131
2026-09-18	39.250	39.460	38.925	38.925	38.925	6,472
2026-09-17	39.175	39.520	38.870	39.285	39.285	39,811
2026-09-16	38.300	38.910	38.300	38.695	38.695	10,396
2026-09-15	38.200	38.200	37.160	38.170	38.170	7,131
2026-09-14	38.500	38.650	38.090	38.200	38.200	4,679
2026-09-11	38.380	38.890	38.380	38.845	38.845	13,642
2026-09-10	38.355	38.830	38.200	38.485	38.485	4,583
2026-09-09	38.935	38.935	38.100	38.380	38.380	21,359
2026-09-08	38.700	39.100	38.240	39.100	39.100	22,598
2026-09-07	39.155	39.290	38.300	38.790	38.790	6,054
2026-09-04	39.075	39.400	38.960	39.090	39.090	7,546
2026-09-03	38.110	39.395	38.110	39.130	39.130	90,279
2026-09-02	38.355	38.400	37.620	37.870	37.870	15,884
2026-09-01	38.640	38.650	37.930	38.550	38.550	42,231
2026-08-28	38.960	39.260	38.870	38.960	38.960	33,463
2026-08-27	39.265	39.320	38.540	38.810	38.810	30,531
2026-08-26	38.600	39.520	38.600	39.180	39.180	64,918
2026-08-25	38.745	38.910	38.320	38.460	38.460	36,836
2026-08-24	38.195	38.560	38.060	38.510	38.510	28,577
2026-08-21	38.115	38.310	38.010	38.100	38.100	14,436
2026-08-20	38.190	38.200	37.810	38.190	38.190	32,925
2026-08-19	38.530	38.530	37.870	37.910	37.910	30,926
2026-08-18	38.880	38.990	38.250	38.250	38.250	40,680
2026-08-17	38.930	39.280	38.780	38.860	38.860	5,208
2026-08-14	39.145	39.200	38.940	39.130	39.130	4,641
2026-08-13	39.320	40.000	38.840	38.940	38.940	46,569
2026-08-12	38.820	39.470	38.820	39.085	39.085	15,549
2026-08-11	38.195	39.060	38.050	38.710	38.710	95,477
2026-08-10	38.150	38.390	37.840	38.100	38.100	309,127
2026-08-07	38.550	38.820	38.100	38.465	38.465	20,397
2026-08-06	38.415	38.800	38.320	38.560	38.560	18,348
2026-08-05	38.045	38.550	38.045	38.045	38.045	20,977
2026-08-04	37.665	38.210	37.470	38.050	38.050	24,707
2026-08-03	37.110	37.810	36.810	37.710	37.710	22,757
2026-07-31	36.570	37.000	36.570	36.850	36.850	20,103

Page 1 of 5 · 253 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.