Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	25.895	26.780	25.500	26.636	25.117	105,517
2022-09-26	24.950	25.850	24.950	25.329	23.885	1,068,753
2022-09-23	24.830	25.330	24.700	25.114	23.682	44,120
2022-09-22	24.550	24.970	24.280	24.738	23.328	45,556
2022-09-21	24.440	24.865	24.170	24.865	23.447	53,448
2022-09-20	25.260	25.260	24.430	24.577	23.176	60,306
2022-09-16	24.765	25.120	24.530	24.665	23.259	51,627
2022-09-15	25.025	25.150	24.745	24.955	23.532	61,934
2022-09-14	25.145	25.390	24.820	25.035	23.608	38,541
2022-09-13	26.510	26.700	25.260	25.295	23.853	92,933
2022-09-12	26.090	26.090	25.830	25.920	24.442	44,731
2022-09-09	25.640	26.170	25.640	25.950	24.471	129,923
2022-09-08	25.630	25.820	24.860	25.660	24.197	41,804
2022-09-07	25.580	25.580	24.850	25.258	23.818	76,222
2022-09-06	25.650	26.310	25.540	25.590	24.131	80,394
2022-09-05	25.670	25.950	25.410	25.820	24.348	42,728
2022-09-02	25.895	26.350	25.580	26.110	24.621	29,475
2022-09-01	25.770	26.020	25.170	25.480	24.027	66,232
2022-08-31	25.770	26.710	25.330	26.050	24.565	74,671
2022-08-30	26.000	26.590	25.600	25.799	24.328	56,917
2022-08-26	27.840	27.840	25.980	26.172	24.680	103,273
2022-08-25	27.805	27.970	27.310	27.680	26.102	64,215
2022-08-24	27.600	27.720	26.970	27.640	26.064	39,368
2022-08-23	28.180	28.180	27.510	27.610	26.036	64,898
2022-08-22	28.590	28.760	28.030	28.270	26.658	27,531
2022-08-19	28.830	29.260	28.680	28.710	27.073	24,906
2022-08-18	28.870	29.090	28.450	29.080	27.422	30,678
2022-08-17	29.220	29.590	28.710	28.730	27.092	110,646
2022-08-16	30.020	30.100	28.040	28.970	27.318	379,651
2022-08-12	31.025	31.220	30.690	30.730	28.978	41,160
2022-08-11	30.540	31.230	30.400	31.190	29.412	27,016
2022-08-10	29.925	30.590	29.220	29.657	27.967	36,791
2022-08-09	30.695	30.890	29.880	30.077	28.362	27,482
2022-08-08	30.570	30.890	30.360	30.619	28.873	63,709
2022-08-05	32.140	32.140	30.365	31.062	29.291	53,839
2022-08-04	31.865	32.230	31.670	32.040	30.213	15,031
2022-08-03	30.560	32.020	30.560	31.970	30.147	39,540
2022-08-02	32.000	32.000	30.760	31.056	29.285	40,376
2022-08-01	31.955	32.530	31.770	32.204	30.368	32,799
2022-07-29	32.000	32.620	31.830	32.189	30.354	18,711
2022-07-28	31.405	32.380	30.830	32.270	30.430	53,205
2022-07-27	30.755	31.500	30.550	31.335	29.549	31,263
2022-07-26	30.400	30.980	30.060	30.530	28.789	40,690
2022-07-25	31.015	31.330	30.540	30.690	28.940	15,654
2022-07-22	30.615	31.560	30.380	31.270	29.487	14,681
2022-07-21	29.055	30.620	28.910	30.460	28.723	27,540
2022-07-20	29.670	30.550	29.630	29.640	27.950	21,704
2022-07-19	29.825	29.980	28.980	29.800	28.101	4,215
2022-07-18	29.460	30.050	29.460	29.670	27.978	33,840
2022-07-15	29.620	29.860	29.320	29.637	27.947	10,621
2022-07-14	28.550	29.480	28.550	29.144	27.482	37,466
2022-07-13	29.105	29.120	27.400	28.338	26.722	71,006
2022-07-12	30.980	31.040	29.130	29.250	27.582	35,687
2022-07-11	30.820	31.400	30.650	31.400	29.610	22,484
2022-07-08	31.145	31.490	30.400	31.202	29.423	99,767
2022-07-07	32.740	32.740	31.040	31.190	29.412	145,152
2022-07-06	32.130	32.800	30.980	32.690	30.826	42,163
2022-07-05	31.155	32.140	30.900	31.730	29.921	74,185
2022-07-04	30.615	31.500	30.470	30.719	28.968	49,249
2022-07-01	29.025	30.680	28.750	30.385	28.653	76,821

← NewerPage 18 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.