Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	45.290	45.340	44.020	44.330	41.462	32,431
2022-01-05	45.670	46.025	45.380	45.845	42.879	112,941
2022-01-04	47.045	47.090	45.520	45.680	42.724	34,186
2021-12-30	47.250	47.590	47.230	47.450	44.380	11,496
2021-12-29	47.085	47.390	46.640	47.300	44.240	10,766
2021-12-23	45.435	45.500	45.050	45.370	42.434	16,246
2021-12-22	44.510	45.380	44.510	45.360	42.425	31,190
2021-12-21	44.390	44.390	43.420	44.160	41.303	8,542
2021-12-20	43.230	44.380	42.800	44.200	41.340	15,936
2021-12-17	43.055	44.250	42.800	44.080	41.228	49,157
2021-12-16	44.295	44.570	43.190	43.278	40.478	34,064
2021-12-15	42.830	43.820	42.830	43.749	40.918	34,642
2021-12-14	42.470	43.180	42.470	42.900	40.124	40,608
2021-12-13	42.205	42.680	41.870	41.960	39.245	59,189
2021-12-10	41.425	42.200	40.980	41.780	39.077	31,985
2021-12-09	42.120	42.370	41.540	41.650	38.955	18,685
2021-12-08	42.990	43.220	41.700	42.022	39.303	35,688
2021-12-07	42.040	43.100	42.040	42.083	39.360	22,800
2021-12-06	42.120	42.260	41.480	41.710	39.011	113,743
2021-12-03	42.090	42.600	41.580	41.750	39.049	20,379
2021-12-02	42.745	42.980	41.480	42.557	39.803	41,492
2021-12-01	43.270	43.360	42.330	43.110	40.321	13,101
2021-11-30	42.245	43.500	42.170	43.120	40.330	26,850
2021-11-29	42.530	43.220	42.400	42.760	39.993	20,902
2021-11-26	42.190	43.240	42.070	42.080	39.357	69,349
2021-11-25	42.950	43.660	42.950	43.340	40.536	18,027
2021-11-24	42.605	42.950	41.870	42.790	40.021	17,130
2021-11-23	43.545	43.800	42.340	42.340	39.601	89,565
2021-11-22	44.800	45.020	43.800	44.326	41.458	20,755
2021-11-19	44.655	45.400	44.460	44.650	41.761	23,279
2021-11-18	44.120	44.860	43.940	44.610	41.724	25,502
2021-11-17	45.230	45.230	43.620	43.910	41.069	83,361
2021-11-16	46.010	46.010	44.760	45.300	42.369	46,419
2021-11-15	45.815	46.260	45.760	46.000	43.024	9,898
2021-11-12	45.575	46.130	45.380	45.674	42.719	25,707
2021-11-11	46.040	46.130	45.250	45.370	42.434	48,650
2021-11-10	46.480	46.720	45.460	46.010	43.033	32,611
2021-11-09	45.740	46.810	45.610	46.017	43.040	42,948
2021-11-08	45.700	46.200	45.520	45.654	42.700	32,107
2021-11-05	44.810	45.760	44.750	45.444	42.503	55,352
2021-11-04	44.410	44.760	43.750	44.590	41.705	49,772
2021-11-03	44.020	44.670	43.510	44.100	41.247	73,225
2021-11-02	44.800	45.070	44.050	44.100	41.247	44,818
2021-11-01	44.150	44.890	44.050	44.690	41.798	54,635
2021-10-29	43.945	44.090	43.300	43.960	41.116	33,364
2021-10-28	42.940	44.560	42.940	44.260	41.396	53,967
2021-10-27	43.075	43.510	42.300	42.411	39.666	61,185
2021-10-26	44.440	44.440	42.920	43.270	40.470	63,544
2021-10-25	43.835	44.600	43.460	44.259	41.395	48,480

← NewerPage 21 of 21 · 1,249 trading days

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.