Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	26.785	26.830	26.180	26.720	25.197	74,589
2022-12-19	27.075	27.450	26.880	26.950	25.413	46,503
2022-12-16	27.455	27.490	26.660	26.920	25.385	33,655
2022-12-15	28.450	28.550	27.300	27.410	25.847	38,845
2022-12-14	28.440	28.900	28.270	28.874	27.228	45,943
2022-12-13	28.110	29.200	27.660	28.540	26.913	66,983
2022-12-12	28.020	28.260	27.340	28.030	26.432	79,596
2022-12-09	27.680	28.460	27.680	27.964	26.370	113,163
2022-12-08	27.730	27.950	27.400	27.530	25.960	33,063
2022-12-07	26.960	27.800	26.920	27.630	26.055	42,131
2022-12-06	27.875	27.980	27.000	27.120	25.574	63,595
2022-12-05	28.390	28.390	27.740	27.860	26.272	58,452
2022-12-02	27.600	28.710	27.600	28.430	26.809	87,107
2022-12-01	27.340	27.770	27.100	27.510	25.942	45,128
2022-11-30	27.185	27.300	26.800	26.968	25.430	130,765
2022-11-29	28.030	28.030	26.980	27.113	25.567	85,787
2022-11-28	27.865	28.200	27.340	27.800	26.215	49,053
2022-11-25	27.660	27.950	27.350	27.886	26.296	45,478
2022-11-24	27.650	27.940	27.480	27.770	26.187	38,961
2022-11-23	27.210	27.760	26.950	27.642	26.066	152,909
2022-11-22	27.280	27.350	26.650	27.165	25.616	50,142
2022-11-21	27.495	27.630	27.030	27.347	25.788	29,147
2022-11-18	27.095	27.800	26.840	27.610	26.036	34,453
2022-11-17	27.650	27.700	26.850	27.040	25.498	32,188
2022-11-16	28.520	28.520	27.350	27.590	26.017	101,962
2022-11-15	28.645	28.810	27.900	28.592	26.962	95,289
2022-11-14	29.045	29.600	28.520	28.620	26.988	63,385
2022-11-11	28.520	29.400	28.480	29.190	27.526	77,744
2022-11-10	26.560	28.300	25.860	28.290	26.677	97,045
2022-11-09	26.520	26.790	26.060	26.560	25.046	47,313
2022-11-08	25.545	26.820	25.290	26.730	25.206	53,939
2022-11-07	25.175	26.300	25.040	25.646	24.184	97,706
2022-11-04	24.285	25.550	24.050	25.190	23.754	105,786
2022-11-03	24.275	24.700	23.920	24.100	22.726	42,483
2022-11-02	24.890	24.890	24.110	24.558	23.158	287,906
2022-11-01	25.390	25.820	24.930	25.483	24.030	44,335
2022-10-31	24.745	25.700	24.730	25.042	23.614	57,804
2022-10-28	24.315	24.700	24.110	24.398	23.007	79,461
2022-10-27	25.035	25.580	24.420	24.968	23.544	185,495
2022-10-26	26.190	26.790	24.500	25.087	23.657	189,485
2022-10-25	25.985	26.400	25.340	25.410	23.961	94,238
2022-10-24	26.520	26.600	25.330	25.580	24.122	123,290
2022-10-21	26.490	26.750	25.840	26.105	24.616	35,229
2022-10-20	25.505	26.886	25.350	26.886	25.353	83,158
2022-10-19	26.080	26.080	25.410	25.827	24.355	28,618
2022-10-18	25.640	26.440	25.470	25.925	24.447	45,599
2022-10-17	24.735	25.350	24.410	24.875	23.457	26,919
2022-10-14	23.935	25.130	23.710	24.787	23.374	68,743
2022-10-13	24.560	24.560	23.260	23.576	22.232	99,023
2022-10-12	25.415	25.450	24.510	24.610	23.207	74,624
2022-10-11	26.205	26.330	25.040	25.314	23.871	66,914
2022-10-10	26.345	26.500	26.100	26.292	24.793	34,998
2022-10-07	27.045	27.800	26.290	26.456	24.948	374,027
2022-10-06	27.165	27.500	26.520	26.904	25.370	370,317
2022-10-05	27.435	27.660	26.830	27.238	25.685	284,661
2022-10-04	26.695	27.530	26.640	27.229	25.676	42,364
2022-10-03	26.530	26.580	25.780	26.395	24.890	232,248
2022-09-30	26.390	26.940	26.390	26.773	25.247	42,680
2022-09-29	26.030	26.260	25.770	26.055	24.569	107,422
2022-09-28	26.295	26.390	25.550	26.105	24.616	58,140

← NewerPage 17 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.