Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	34.940	35.500	34.940	35.231	33.506	43,922
2023-06-15	35.300	35.450	34.640	34.920	33.211	29,837
2023-06-14	35.465	35.880	35.230	35.569	33.828	40,140
2023-06-13	35.610	35.910	35.350	35.645	33.900	49,081
2023-06-12	35.025	35.660	34.960	35.441	33.706	26,520
2023-06-09	34.850	35.000	34.680	34.880	33.172	20,378
2023-06-08	35.240	35.460	34.160	34.887	33.179	244,926
2023-06-07	34.745	35.290	34.400	34.888	33.180	46,248
2023-06-06	34.050	34.750	33.830	34.122	32.451	261,534
2023-06-05	33.660	33.950	33.300	33.840	32.183	296,012
2023-06-02	32.640	33.660	32.640	33.328	31.697	13,068
2023-06-01	32.420	33.200	32.220	32.370	30.785	17,145
2023-05-31	32.745	33.240	32.080	32.190	30.614	36,310
2023-05-30	33.075	33.470	32.690	32.885	31.276	25,298
2023-05-26	32.295	33.010	32.100	32.570	30.976	21,630
2023-05-25	32.500	33.070	32.200	32.306	30.724	24,667
2023-05-24	32.970	32.970	32.280	32.450	30.861	31,010
2023-05-23	33.955	34.010	33.080	33.090	31.470	19,826
2023-05-22	34.000	34.080	33.640	33.950	32.288	24,472
2023-05-19	34.040	34.520	34.040	34.220	32.269	73,749
2023-05-18	34.225	34.710	33.830	34.000	32.062	38,061
2023-05-17	34.910	35.130	34.100	34.791	32.808	34,009
2023-05-16	35.860	35.860	34.860	34.920	32.929	33,883
2023-05-15	35.895	36.200	35.600	35.724	33.687	7,904
2023-05-12	35.855	36.240	35.750	35.884	33.838	27,240
2023-05-11	35.360	35.790	35.360	35.535	33.509	46,840
2023-05-10	35.135	35.320	34.650	34.935	32.943	31,432
2023-05-09	35.640	35.640	34.720	35.146	33.142	83,149
2023-05-05	35.150	35.960	35.150	35.578	33.550	292,766
2023-05-04	35.095	35.330	34.610	34.919	32.928	37,330
2023-05-03	33.340	35.490	33.340	35.483	33.460	81,827
2023-05-02	33.145	34.160	31.900	33.280	31.383	92,617
2023-04-28	33.555	33.750	33.020	33.303	31.405	30,811
2023-04-27	33.270	33.790	33.099	33.589	31.674	65,080
2023-04-26	32.715	33.510	32.540	33.380	31.477	39,661
2023-04-25	33.660	33.660	32.890	33.090	31.203	17,628
2023-04-24	33.485	33.730	33.450	33.560	31.647	31,481
2023-04-21	32.745	33.500	32.730	33.330	31.430	35,903
2023-04-20	33.030	33.030	32.720	32.803	30.933	66,555
2023-04-19	33.025	33.080	32.510	32.990	31.109	64,519
2023-04-18	32.480	33.130	32.480	32.950	31.071	75,351
2023-04-17	32.800	33.120	32.290	32.460	30.609	254,405
2023-04-14	32.960	33.320	32.550	32.700	30.836	88,909
2023-04-13	32.630	33.220	32.630	33.090	31.203	141,051
2023-04-12	32.645	32.780	32.290	32.330	30.487	93,666
2023-04-11	32.420	32.750	32.310	32.482	30.630	47,538
2023-04-06	32.360	32.780	32.360	32.610	30.751	42,915
2023-04-05	32.060	32.650	32.060	32.510	30.656	30,579
2023-04-04	31.835	32.320	31.770	32.270	30.430	53,318
2023-04-03	31.910	31.910	31.400	31.740	29.930	57,075
2023-03-31	31.985	32.190	31.580	31.940	30.119	109,263
2023-03-30	31.660	32.030	31.420	32.030	30.204	53,196
2023-03-29	31.330	31.800	31.330	31.720	29.912	73,200
2023-03-28	30.765	31.170	30.580	31.076	29.304	81,653
2023-03-27	31.165	31.340	30.600	30.793	29.037	66,217
2023-03-24	30.560	30.820	30.240	30.410	28.676	45,200
2023-03-23	30.060	30.720	29.830	30.123	28.406	81,280
2023-03-22	29.690	30.280	29.490	30.200	28.478	37,644
2023-03-21	30.070	30.300	29.710	29.850	28.148	57,639
2023-03-20	29.720	29.930	29.190	29.814	28.114	91,105

← NewerPage 15 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.