Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	40.745	41.000	40.490	40.540	37.917	76,626
2022-03-30	39.865	40.850	39.500	40.160	37.561	44,894
2022-03-29	38.225	40.250	38.210	39.964	37.378	138,185
2022-03-28	37.350	38.200	36.980	37.600	35.167	31,829
2022-03-25	36.725	37.650	36.450	37.180	34.774	26,834
2022-03-24	36.900	37.300	36.280	36.650	34.279	16,741
2022-03-23	37.495	38.230	36.970	37.118	34.717	32,963
2022-03-22	37.220	37.450	36.640	37.220	34.812	48,702
2022-03-21	37.600	37.800	37.160	37.421	34.999	27,511
2022-03-18	37.770	37.870	37.090	37.680	35.242	21,455
2022-03-17	37.865	38.110	37.530	37.590	35.158	22,711
2022-03-16	36.890	37.950	36.680	37.920	35.467	32,008
2022-03-15	36.560	36.710	35.920	36.350	33.998	16,532
2022-03-14	35.945	36.760	35.480	36.470	34.110	19,435
2022-03-11	35.280	36.160	34.200	35.840	33.521	49,392
2022-03-10	37.145	37.160	34.950	35.220	32.941	34,735
2022-03-09	35.585	37.100	35.420	36.630	34.260	27,240
2022-03-08	36.685	37.910	34.870	34.960	32.698	62,109
2022-03-07	35.230	37.440	35.020	36.690	34.316	74,091
2022-03-04	37.260	38.160	36.200	36.290	33.942	49,819
2022-03-03	38.255	38.460	37.590	37.600	35.167	21,650
2022-03-02	38.030	38.500	37.240	37.948	35.493	30,914
2022-03-01	38.150	38.830	36.950	38.272	35.796	142,074
2022-02-28	37.390	38.444	37.390	38.444	35.957	69,111
2022-02-25	36.900	38.380	36.810	37.400	34.980	74,475
2022-02-24	34.430	36.880	34.424	36.790	34.410	42,267
2022-02-23	35.290	36.400	35.180	35.980	33.652	31,284
2022-02-22	34.335	35.610	34.100	35.160	32.885	47,497
2022-02-21	35.845	35.990	35.050	35.080	32.810	18,219
2022-02-18	35.700	36.070	35.420	35.530	33.231	11,994
2022-02-17	35.865	36.150	35.490	35.580	33.278	18,665
2022-02-16	36.420	36.590	35.670	35.790	33.474	27,867
2022-02-15	34.765	36.410	34.760	36.210	33.867	47,100
2022-02-14	34.750	34.750	33.530	34.740	32.492	114,306
2022-02-11	35.845	36.010	35.220	35.360	33.072	32,175
2022-02-10	36.800	37.000	35.610	36.180	33.839	61,554
2022-02-09	35.550	36.550	35.550	36.430	34.073	92,874
2022-02-08	36.090	36.670	34.900	35.130	32.857	46,743
2022-02-07	36.590	36.690	36.010	36.110	33.774	26,068
2022-02-04	37.270	37.780	36.220	36.606	34.237	81,422
2022-02-03	39.300	39.300	37.000	37.010	34.615	81,875
2022-02-02	38.285	40.130	38.130	39.436	36.884	80,577
2022-02-01	37.805	38.350	37.530	38.020	35.560	48,413
2022-01-31	36.705	37.530	36.460	37.320	34.905	88,791
2022-01-28	36.305	36.560	35.500	35.868	33.547	161,141
2022-01-27	35.855	36.610	35.250	36.500	34.138	95,594
2022-01-26	36.375	36.820	35.500	36.430	34.073	75,854
2022-01-25	37.280	37.280	35.780	35.930	33.605	62,782
2022-01-24	38.500	38.770	37.120	37.380	34.961	89,049
2022-01-21	39.835	39.990	38.480	38.870	36.355	76,452
2022-01-20	39.845	40.830	39.220	40.370	37.758	45,326
2022-01-19	39.155	40.490	38.320	39.920	37.337	92,255
2022-01-18	40.820	40.870	39.750	39.960	37.375	26,039
2022-01-17	40.765	41.190	40.000	40.860	38.216	24,855
2022-01-14	40.800	41.300	40.510	40.580	37.954	23,112
2022-01-13	41.545	41.580	40.820	40.870	38.226	54,964
2022-01-12	42.690	42.690	41.550	41.610	38.918	22,287
2022-01-11	42.190	42.890	41.750	42.610	39.853	66,136
2022-01-10	43.460	43.460	41.620	41.920	39.208	58,786
2022-01-07	44.265	44.630	43.410	43.610	40.788	22,058

← NewerPage 20 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.