Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	28.605	29.500	28.540	29.120	27.460	31,353
2022-06-29	29.045	29.620	28.600	29.074	27.416	65,634
2022-06-28	29.930	29.930	29.270	29.508	27.826	31,891
2022-06-27	29.905	30.340	29.620	29.866	28.163	38,956
2022-06-24	29.065	30.290	28.710	29.860	28.158	53,986
2022-06-23	26.530	29.200	26.460	28.940	27.290	80,087
2022-06-22	25.975	26.760	25.400	26.509	24.997	30,315
2022-06-21	26.335	27.000	26.140	26.593	25.077	53,972
2022-06-20	26.285	26.540	25.890	26.160	24.669	22,194
2022-06-17	26.225	27.170	26.200	26.425	24.919	71,412
2022-06-16	26.785	27.080	25.780	26.220	24.725	97,758
2022-06-15	27.250	27.720	26.500	27.070	25.527	92,983
2022-06-14	27.320	27.540	25.260	26.370	24.867	196,454
2022-06-13	28.650	28.650	27.110	27.210	25.659	121,410
2022-06-10	30.520	30.680	29.150	29.210	27.545	51,659
2022-06-09	31.240	31.240	30.500	30.800	29.044	31,106
2022-06-08	31.630	31.750	31.080	31.450	29.657	13,122
2022-06-07	31.465	31.480	30.800	31.310	29.525	31,740
2022-06-06	31.210	31.630	31.210	31.510	29.713	26,641
2022-06-01	32.220	32.220	31.060	31.170	29.393	204,836
2022-05-31	32.580	32.580	31.720	32.136	30.304	134,839
2022-05-30	32.715	33.050	32.550	32.730	30.864	46,277
2022-05-27	32.335	32.610	31.960	32.404	30.556	53,715
2022-05-26	31.925	32.330	31.660	32.280	30.440	23,375
2022-05-25	32.540	32.570	31.425	32.070	30.242	46,841
2022-05-24	31.770	32.640	31.260	32.090	30.260	29,084
2022-05-23	31.895	32.810	31.810	32.214	30.377	38,103
2022-05-20	31.925	32.480	31.620	31.893	29.829	174,485
2022-05-19	32.365	32.390	31.360	31.580	29.537	101,499
2022-05-18	34.325	34.340	32.320	32.530	30.425	99,383
2022-05-17	34.550	35.100	34.050	34.305	32.085	38,500
2022-05-16	34.060	34.540	33.670	34.290	32.071	39,680
2022-05-13	32.910	34.390	32.880	33.059	30.920	71,668
2022-05-12	33.905	34.000	31.545	32.160	30.079	180,825
2022-05-11	34.500	34.500	33.090	34.260	32.043	99,324
2022-05-10	33.865	34.680	33.545	34.160	31.950	52,810
2022-05-09	35.175	35.530	33.490	33.700	31.520	97,343
2022-05-06	36.530	36.530	35.350	35.440	33.147	52,571
2022-05-05	37.600	38.140	36.670	37.007	34.613	29,891
2022-05-04	37.065	37.180	35.800	36.939	34.549	40,497
2022-05-03	37.710	37.940	36.460	37.100	34.700	42,610
2022-04-29	38.080	38.230	37.290	38.150	35.682	22,994
2022-04-28	36.970	37.980	36.790	37.640	35.205	24,327
2022-04-27	37.660	37.730	36.710	36.910	34.522	22,814
2022-04-26	38.470	38.680	37.710	38.482	35.992	12,838
2022-04-25	37.700	38.110	37.210	37.908	35.456	20,597
2022-04-22	39.095	39.290	37.900	38.180	35.710	28,993
2022-04-21	40.275	40.360	39.360	39.530	36.972	50,184
2022-04-20	40.800	41.040	39.310	40.290	37.683	33,544
2022-04-19	40.285	40.990	38.800	40.680	38.048	27,575
2022-04-14	40.960	41.250	40.540	40.630	38.001	11,468
2022-04-13	40.080	41.490	40.070	41.030	38.375	16,720
2022-04-12	40.090	40.660	39.780	40.120	37.524	33,486
2022-04-11	41.250	41.490	40.210	40.240	37.636	50,638
2022-04-08	42.880	43.260	40.930	41.280	38.609	35,815
2022-04-07	42.665	43.000	42.250	42.260	39.526	16,924
2022-04-06	42.930	43.300	42.190	42.554	39.800	80,008
2022-04-05	42.860	43.460	42.400	42.760	39.993	62,088
2022-04-04	42.275	43.110	42.180	42.740	39.975	80,651
2022-04-01	40.635	42.240	40.510	41.950	39.236	47,941

← NewerPage 19 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.