Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	28.150	28.190	27.800	27.991	26.620	31,494
2023-12-01	28.430	28.500	28.020	28.214	26.832	34,616
2023-11-30	28.400	28.610	28.300	28.510	27.114	17,489
2023-11-29	28.295	28.670	27.900	28.260	26.877	19,870
2023-11-28	28.650	28.650	28.080	28.194	26.814	52,782
2023-11-27	28.420	29.150	28.390	28.660	27.257	40,932
2023-11-24	28.215	28.440	28.120	28.410	27.019	5,239
2023-11-23	28.385	28.410	27.990	28.290	26.905	16,536
2023-11-22	28.000	28.310	27.970	28.210	26.829	59,012
2023-11-21	28.000	28.410	27.900	28.004	26.633	11,567
2023-11-20	27.670	28.460	27.590	28.110	26.734	54,773
2023-11-17	27.065	27.720	27.040	27.420	26.078	23,818
2023-11-16	27.475	27.540	27.030	27.050	25.726	28,220
2023-11-15	28.345	28.460	27.470	27.530	26.182	46,693
2023-11-14	26.990	28.340	26.980	28.290	26.905	26,842
2023-11-13	27.185	27.270	26.700	26.955	25.635	29,577
2023-11-10	27.450	27.450	26.850	27.150	25.821	12,146
2023-11-09	27.710	27.860	27.400	27.610	26.258	12,512
2023-11-08	27.730	27.950	27.540	27.570	26.220	150,823
2023-11-07	27.720	27.860	27.640	27.738	26.380	37,213
2023-11-06	27.825	28.100	27.500	27.797	26.436	55,809
2023-11-03	27.700	27.990	27.320	27.605	26.254	52,118
2023-11-02	26.765	27.640	26.700	27.530	26.182	47,087
2023-11-01	26.615	26.660	26.060	26.440	25.146	35,280
2023-10-31	25.535	26.910	25.480	26.443	25.148	122,460
2023-10-30	25.740	26.820	24.490	25.581	24.328	414,945
2023-10-27	26.740	26.740	25.730	25.755	24.494	348,331
2023-10-26	27.200	27.200	26.570	26.930	25.612	38,167
2023-10-25	27.280	27.580	27.010	27.370	26.030	43,580
2023-10-24	27.095	27.480	26.850	27.276	25.941	21,881
2023-10-23	27.370	27.370	26.600	27.090	25.764	16,805
2023-10-20	27.165	27.670	26.570	27.236	25.903	320,021
2023-10-19	26.735	27.200	26.660	27.080	25.754	44,972
2023-10-18	27.475	27.600	26.780	26.910	25.593	70,607
2023-10-17	27.935	27.950	26.800	27.410	26.068	176,315
2023-10-16	27.850	28.170	27.850	28.106	26.730	62,710
2023-10-13	27.545	27.736	27.330	27.736	26.378	14,508
2023-10-12	27.270	27.690	27.270	27.636	26.283	18,614
2023-10-11	27.200	27.300	26.790	27.120	25.792	105,792
2023-10-10	26.460	27.350	26.460	27.310	25.973	9,594
2023-10-09	26.860	26.860	26.110	26.110	24.832	59,745
2023-10-06	27.505	27.750	26.730	27.210	25.878	16,101
2023-10-05	27.340	27.780	27.190	27.400	26.059	9,381
2023-10-04	28.010	28.050	27.150	27.386	26.045	19,169
2023-10-03	27.905	28.225	27.780	28.116	26.739	13,943
2023-10-02	28.060	28.410	27.520	27.866	26.502	38,504
2023-09-29	27.900	28.620	27.900	28.170	26.791	12,173
2023-09-28	28.060	28.060	27.540	27.650	26.297	32,395
2023-09-27	28.180	28.560	28.080	28.333	26.946	30,180
2023-09-26	28.020	28.360	27.860	28.170	26.791	86,108
2023-09-25	29.500	29.500	26.370	27.920	26.553	224,817
2023-09-22	30.450	30.450	29.130	29.136	27.709	282,682
2023-09-21	30.200	30.770	30.200	30.543	29.048	130,318
2023-09-20	29.190	30.350	29.190	30.346	28.860	44,789
2023-09-19	28.590	28.770	28.200	28.726	27.319	31,003
2023-09-18	29.005	29.200	28.480	28.586	27.186	40,650
2023-09-15	29.640	29.760	28.720	28.976	27.557	372,730
2023-09-14	29.290	29.870	29.250	29.866	28.403	270,754
2023-09-13	28.850	29.240	28.650	29.240	27.809	6,519
2023-09-12	28.950	29.210	28.720	28.950	27.533	10,200

← NewerPage 13 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.