Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	31.185	31.610	30.860	31.270	29.739	41,223
2024-02-28	32.000	32.000	31.170	31.240	29.711	33,526
2024-02-27	32.000	32.180	31.490	31.930	30.367	35,054
2024-02-26	32.400	32.400	31.840	32.090	30.519	16,930
2024-02-23	32.560	32.650	32.240	32.275	30.695	26,364
2024-02-22	31.650	32.520	31.650	32.500	30.909	45,595
2024-02-21	31.600	31.600	31.300	31.470	29.929	6,029
2024-02-20	31.610	31.650	31.380	31.465	29.925	7,644
2024-02-19	31.680	31.830	31.340	31.560	30.015	16,745
2024-02-16	31.825	31.950	31.570	31.860	30.300	32,008
2024-02-15	31.360	31.780	31.280	31.444	29.904	30,901
2024-02-14	30.750	31.430	30.750	31.190	29.663	19,977
2024-02-13	31.290	31.400	30.510	30.830	29.321	27,250
2024-02-12	31.360	31.740	31.120	31.350	29.815	21,783
2024-02-09	31.495	31.700	31.330	31.490	29.948	13,767
2024-02-08	31.280	31.680	31.130	31.360	29.825	19,646
2024-02-07	31.240	31.310	30.780	31.210	29.682	20,884
2024-02-06	30.010	31.250	30.010	30.528	29.033	40,263
2024-02-05	29.835	29.980	29.670	29.980	28.512	10,200
2024-02-02	30.090	30.120	29.590	29.730	28.275	11,193
2024-02-01	30.305	30.450	29.760	29.917	28.452	15,372
2024-01-31	30.190	30.400	30.090	30.370	28.883	15,643
2024-01-30	30.090	30.240	29.850	30.210	28.731	20,769
2024-01-29	30.315	30.500	29.760	30.080	28.607	36,400
2024-01-26	29.895	30.640	29.820	30.600	29.102	33,888
2024-01-25	29.885	29.970	29.710	29.894	28.430	25,231
2024-01-24	29.770	30.240	29.770	29.840	28.379	22,147
2024-01-23	29.515	29.840	29.280	29.700	28.246	36,206
2024-01-22	29.600	30.080	29.250	29.570	28.123	80,977
2024-01-19	30.030	30.110	29.190	29.390	27.951	71,834
2024-01-18	30.450	30.590	29.400	29.887	28.424	104,589
2024-01-17	30.860	30.920	30.270	30.610	29.112	26,879
2024-01-16	31.475	31.500	30.350	30.580	29.083	54,012
2024-01-15	32.000	32.230	31.340	31.430	29.891	41,082
2024-01-12	31.790	32.440	31.790	32.050	30.481	52,907
2024-01-11	31.730	31.900	31.300	31.605	30.057	13,760
2024-01-10	31.575	31.800	31.310	31.660	30.110	22,000
2024-01-09	31.545	31.920	31.250	31.800	30.243	40,386
2024-01-08	31.310	31.780	30.840	31.601	30.054	83,832
2024-01-05	30.470	30.720	30.140	30.590	29.092	39,378
2024-01-04	30.715	30.940	30.300	30.560	29.064	30,846
2024-01-03	31.050	31.050	30.200	30.486	28.994	62,821
2024-01-02	31.600	31.650	30.920	31.182	29.656	26,332
2023-12-29	31.390	31.520	31.250	31.260	29.730	9,955
2023-12-28	31.515	31.550	31.230	31.420	29.882	14,138
2023-12-27	31.415	31.620	31.340	31.440	29.901	20,084
2023-12-22	31.750	31.850	31.350	31.550	30.005	40,190
2023-12-21	31.845	31.900	31.490	31.720	30.167	23,007
2023-12-20	31.555	31.990	31.390	31.970	30.405	28,463
2023-12-19	31.030	31.940	31.030	31.645	30.096	61,069
2023-12-18	31.485	31.690	30.910	30.988	29.471	78,028
2023-12-15	31.640	31.690	31.160	31.675	30.125	75,093
2023-12-14	30.940	31.990	30.850	31.750	30.196	214,571
2023-12-13	29.500	30.850	29.500	30.692	29.189	114,486
2023-12-12	28.880	29.508	28.860	29.508	28.063	78,947
2023-12-11	28.100	28.730	28.100	28.684	27.280	36,030
2023-12-08	27.770	28.090	27.520	28.090	26.715	23,303
2023-12-07	28.030	28.050	27.610	27.940	26.572	20,680
2023-12-06	27.805	28.100	27.420	27.954	26.586	113,515
2023-12-05	27.870	27.870	27.570	27.700	26.344	17,000

← NewerPage 12 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.