Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	28.950	29.210	28.720	28.950	27.533	10,200
2023-09-11	29.135	29.140	28.750	28.960	27.542	15,230
2023-09-08	28.930	29.130	28.630	29.050	27.628	429,880
2023-09-07	29.260	29.260	28.850	28.920	27.504	1,177
2023-09-06	29.575	29.610	29.100	29.370	27.932	3,508
2023-09-05	29.300	29.600	29.280	29.530	28.084	9,868
2023-09-04	29.680	29.720	29.290	29.290	27.856	4,599
2023-09-01	29.940	29.940	29.480	29.480	28.037	7,078
2023-08-31	30.295	30.408	30.038	30.408	28.920	21,144
2023-08-30	30.520	30.550	30.320	30.474	28.982	15,077
2023-08-29	30.380	30.529	30.380	30.529	29.035	1,740
2023-08-25	30.090	30.200	29.750	29.930	28.465	2,516
2023-08-24	30.020	30.550	30.020	30.020	28.550	2,785
2023-08-23	29.875	30.060	29.730	30.060	28.588	3,592
2023-08-22	29.670	29.940	29.670	29.700	28.246	7,027
2023-08-21	29.630	29.630	29.350	29.380	27.942	3,772
2023-08-18	29.750	29.750	29.340	29.340	27.904	95,836
2023-08-17	30.060	30.060	29.750	29.770	28.313	3,321
2023-08-16	30.190	30.540	30.190	30.370	28.883	14,603
2023-08-14	30.060	30.160	29.640	30.110	28.636	10,557
2023-08-11	30.140	30.220	29.900	29.900	28.436	14,257
2023-08-10	30.040	30.230	29.900	30.150	28.674	22,970
2023-08-09	30.410	30.520	29.940	29.960	28.493	12,312
2023-08-08	30.010	30.380	29.880	30.380	28.893	5,300
2023-08-07	30.235	30.300	29.850	29.920	28.455	915
2023-08-04	30.335	30.570	30.040	30.400	28.912	103,559
2023-08-03	30.335	30.495	30.040	30.446	28.956	101,833
2023-08-02	29.585	30.750	29.480	30.600	29.102	27,267
2023-08-01	30.770	30.770	30.220	30.250	28.769	7,688
2023-07-31	31.380	31.380	30.890	30.900	29.387	8,912
2023-07-28	30.960	31.710	30.700	31.310	29.777	30,498
2023-07-27	31.210	33.060	30.710	32.116	30.543	41,220
2023-07-26	31.210	31.210	30.280	31.124	29.600	73,030
2023-07-25	31.145	31.790	30.920	31.650	30.101	54,932
2023-07-24	31.240	31.240	30.850	31.210	29.682	44,613
2023-07-21	30.940	31.230	30.740	31.073	29.551	48,378
2023-07-20	31.000	31.000	30.710	30.940	29.425	50,039
2023-07-19	31.750	31.900	30.960	30.980	29.463	57,669
2023-07-18	31.855	31.940	31.660	31.775	30.220	21,705
2023-07-17	31.875	32.000	31.640	31.875	30.315	345,014
2023-07-14	31.530	32.090	31.530	31.770	30.215	203,132
2023-07-13	31.175	31.570	31.010	31.470	29.929	56,712
2023-07-12	30.570	31.010	30.160	30.980	29.463	80,866
2023-07-11	30.460	30.870	30.290	30.517	29.023	65,098
2023-07-10	30.130	30.620	29.860	30.371	28.884	130,212
2023-07-07	30.970	31.000	29.540	30.255	28.774	186,701
2023-07-06	32.605	32.750	30.670	31.113	29.590	265,520
2023-07-05	32.635	32.700	32.400	32.550	30.957	25,340
2023-07-04	32.605	32.930	32.290	32.730	31.128	43,290
2023-07-03	33.630	33.630	32.410	32.560	30.966	121,703
2023-06-30	33.135	33.710	33.060	33.660	32.012	29,983
2023-06-29	32.625	33.250	32.610	33.100	31.480	19,072
2023-06-28	32.305	32.640	32.210	32.630	31.033	54,494
2023-06-27	32.695	32.990	32.160	32.386	30.801	49,667
2023-06-26	33.400	33.400	32.580	32.880	31.270	165,999
2023-06-23	33.585	34.050	33.060	33.070	31.451	124,817
2023-06-22	33.840	33.840	33.370	33.584	31.940	211,634
2023-06-21	34.340	34.340	33.840	34.000	32.336	239,280
2023-06-20	34.605	34.840	34.280	34.400	32.716	16,605
2023-06-19	34.950	35.170	34.550	34.590	32.897	39,702

← NewerPage 14 of 21 · 1,256 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.