Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	30.140	30.320	29.650	29.943	28.236	22,143
2023-03-16	29.855	30.050	29.150	29.619	27.930	37,542
2023-03-15	29.855	29.910	29.080	29.449	27.770	49,291
2023-03-14	29.095	30.230	28.910	29.587	27.900	44,300
2023-03-13	29.165	29.280	28.430	29.017	27.363	60,402
2023-03-10	29.875	30.160	29.070	29.443	27.764	58,545
2023-03-09	29.640	30.160	29.043	29.585	27.899	203,358
2023-03-08	29.270	29.830	29.210	29.496	27.814	49,134
2023-03-07	29.495	30.370	29.220	29.748	28.052	136,215
2023-03-06	30.190	30.220	29.000	29.501	27.819	127,155
2023-03-03	28.385	30.310	28.130	30.114	28.397	178,450
2023-03-02	27.055	28.470	26.920	28.214	26.606	120,763
2023-03-01	27.415	28.050	26.880	27.208	25.657	161,043
2023-02-28	27.435	27.650	26.830	27.375	25.814	72,236
2023-02-27	27.300	27.920	27.230	27.692	26.113	35,386
2023-02-24	27.425	27.770	26.930	27.223	25.671	31,001
2023-02-23	27.415	27.630	27.320	27.355	25.795	29,149
2023-02-22	27.200	27.670	26.610	27.475	25.908	35,042
2023-02-21	27.350	27.500	26.950	27.045	25.503	45,349
2023-02-20	27.475	27.540	27.260	27.510	25.942	26,410
2023-02-17	27.880	27.880	27.290	27.395	25.833	185,736
2023-02-16	27.680	28.260	27.590	27.716	26.136	52,360
2023-02-15	27.565	28.100	27.320	27.450	25.885	50,101
2023-02-14	27.720	27.920	27.240	27.376	25.815	36,964
2023-02-13	26.680	27.650	26.680	27.630	26.055	63,437
2023-02-10	27.680	27.680	26.580	26.595	25.078	84,242
2023-02-09	28.070	28.140	27.710	27.720	26.140	25,458
2023-02-08	28.000	28.140	27.750	27.990	26.394	32,599
2023-02-07	28.910	29.180	27.380	27.773	26.190	145,260
2023-02-06	27.610	28.480	27.610	28.450	26.828	86,089
2023-02-03	27.495	27.900	27.060	27.840	26.253	95,548
2023-02-02	26.030	27.635	25.930	27.635	26.059	152,273
2023-02-01	25.370	26.020	25.216	25.635	24.173	49,540
2023-01-31	25.450	25.450	25.140	25.265	23.825	32,083
2023-01-30	25.585	25.730	25.420	25.540	24.084	62,153
2023-01-27	25.875	25.900	25.520	25.735	24.268	63,599
2023-01-26	25.780	26.200	25.720	25.892	24.416	110,633
2023-01-25	26.400	26.780	25.660	25.685	24.220	156,325
2023-01-24	25.805	26.030	25.740	25.885	24.409	181,799
2023-01-23	25.620	25.980	25.500	25.840	24.367	399,906
2023-01-20	26.480	26.500	25.010	25.705	24.239	226,511
2023-01-19	27.015	27.100	26.430	26.560	25.046	53,520
2023-01-18	27.445	27.670	27.020	27.115	25.569	71,814
2023-01-17	27.475	27.600	27.010	27.500	25.932	77,863
2023-01-16	27.015	27.670	27.000	27.410	25.847	81,494
2023-01-13	26.440	27.280	26.310	26.920	25.385	103,594
2023-01-12	26.850	27.020	26.260	26.434	24.927	167,385
2023-01-11	27.965	28.000	26.690	26.750	25.225	191,246
2023-01-10	27.660	28.210	27.400	28.004	26.408	80,592
2023-01-09	27.230	28.020	27.140	27.930	26.338	76,443
2023-01-06	27.035	27.100	26.520	27.100	25.555	150,323
2023-01-05	27.710	27.840	26.980	26.990	25.451	73,140
2023-01-04	27.545	28.080	27.490	27.710	26.130	39,105
2023-01-03	27.075	27.740	27.010	27.529	25.959	57,416
2022-12-30	27.720	28.040	27.680	27.880	26.290	54,683
2022-12-29	27.155	27.940	26.800	27.658	26.081	40,776
2022-12-28	26.900	27.290	26.900	27.170	25.621	69,779
2022-12-23	26.695	27.200	26.675	26.920	25.385	39,600
2022-12-22	27.165	27.640	26.570	26.797	25.269	134,155
2022-12-21	26.940	27.400	26.880	27.190	25.640	81,260

← NewerPage 16 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.