Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	33.700	34.020	33.550	33.820	32.438	12,022
2024-05-28	33.760	33.850	33.400	33.770	32.390	17,268
2024-05-24	33.455	33.850	33.260	33.850	32.466	21,177
2024-05-23	33.600	33.620	33.160	33.560	32.188	66,245
2024-05-22	33.370	33.640	33.060	33.600	32.227	46,924
2024-05-21	34.540	34.540	33.170	33.170	31.814	33,830
2024-05-20	34.600	34.600	34.040	34.570	33.157	24,323
2024-05-17	34.335	34.570	33.960	34.430	32.744	24,240
2024-05-16	34.090	34.710	34.090	34.350	32.668	16,323
2024-05-15	33.700	34.480	33.700	34.480	32.792	33,609
2024-05-14	33.555	34.190	33.310	33.900	32.240	34,666
2024-05-13	33.855	34.580	33.370	33.390	31.755	59,368
2024-05-10	34.020	34.560	34.020	34.560	32.868	148,348
2024-05-09	33.585	33.880	33.140	33.699	32.050	31,883
2024-05-08	33.815	34.180	33.300	33.377	31.743	82,413
2024-05-07	33.080	34.030	33.080	34.000	32.336	51,737
2024-05-03	31.650	32.060	31.470	31.550	30.005	12,103
2024-05-02	31.350	32.650	31.200	31.400	29.863	46,462
2024-05-01	31.430	31.430	31.430	31.430	29.891	4,481
2024-04-30	31.630	31.800	31.400	31.430	29.891	17,594
2024-04-29	31.510	31.810	31.510	31.720	30.167	11,704
2024-04-26	31.350	31.680	31.290	31.495	29.954	27,884
2024-04-25	31.445	31.610	30.850	31.010	29.492	24,599
2024-04-24	32.010	32.180	31.250	31.310	29.777	27,181
2024-04-23	31.710	32.190	31.710	32.150	30.576	17,324
2024-04-22	31.340	31.850	31.310	31.610	30.063	25,449
2024-04-19	30.960	31.520	30.960	31.308	29.775	36,525
2024-04-18	30.800	31.100	30.510	30.850	29.339	22,672
2024-04-17	31.065	31.170	30.830	30.830	29.321	8,999
2024-04-16	30.420	31.500	30.390	31.250	29.720	23,643
2024-04-15	31.435	31.520	30.800	30.899	29.387	13,059
2024-04-12	30.850	31.620	30.830	31.339	29.805	94,133
2024-04-11	30.305	30.680	30.010	30.278	28.796	49,096
2024-04-10	31.445	32.000	30.510	30.640	29.140	61,885
2024-04-09	32.460	32.700	29.970	31.822	30.264	211,525
2024-04-08	32.365	32.530	31.670	32.480	30.890	11,416
2024-04-05	32.260	32.260	31.820	31.960	30.395	23,526
2024-04-04	32.900	32.990	32.380	32.530	30.938	11,662
2024-04-03	33.175	33.540	32.720	32.970	31.356	9,928
2024-04-02	33.455	33.650	33.000	33.250	31.622	16,711
2024-03-28	33.805	34.060	33.570	33.795	32.140	33,448
2024-03-27	34.020	34.110	33.460	34.010	32.345	19,998
2024-03-26	33.050	34.360	33.050	33.331	31.699	66,258
2024-03-25	32.000	33.030	31.530	32.669	31.069	26,283
2024-03-22	32.000	32.000	31.240	31.670	30.120	127,881
2024-03-21	32.765	32.920	32.030	32.030	30.462	22,392
2024-03-20	32.100	32.600	32.080	32.410	30.823	13,589
2024-03-19	31.680	32.280	31.590	32.280	30.700	13,389
2024-03-18	32.625	32.770	31.500	32.120	30.548	37,426
2024-03-15	33.020	33.020	32.190	32.807	31.201	37,043
2024-03-14	33.415	33.970	32.900	32.950	31.337	37,364
2024-03-13	33.620	34.090	33.620	33.630	31.984	20,752
2024-03-12	33.090	33.880	33.090	33.810	32.155	30,940
2024-03-11	33.610	33.610	32.570	32.940	31.327	44,979
2024-03-08	32.910	34.200	32.560	33.611	31.966	60,685
2024-03-07	30.940	33.240	29.890	30.916	29.402	131,190
2024-03-06	30.870	31.050	30.630	30.953	29.438	36,887
2024-03-05	31.025	31.230	30.650	30.831	29.321	39,992
2024-03-04	31.495	31.680	30.870	30.970	29.454	42,031
2024-03-01	30.870	31.420	30.620	31.390	29.853	41,554

← NewerPage 11 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.2900 EUR
2025-05-19	0.2900 EUR
2024-05-20	0.2900 EUR
2023-05-22	0.2900 EUR
2022-05-23	0.2600 EUR
2021-05-24	0.2200 EUR
2019-05-20	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.