Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.350	12.350	12.320	12.350	9.802	294
2024-09-04	12.420	12.560	12.420	12.540	9.953	425
2024-09-03	12.580	12.580	12.400	12.400	9.842	50
2024-09-02	12.940	12.940	12.940	12.940	10.271	0
2024-08-30	12.940	13.080	12.920	12.920	10.255	294
2024-08-29	12.770	12.770	12.770	12.770	10.136	0
2024-08-28	12.760	12.900	12.760	12.880	10.223	494
2024-08-27	12.750	12.750	12.750	12.750	10.120	0
2024-08-23	12.940	12.940	12.940	12.940	10.271	0
2024-08-22	12.760	12.940	12.760	12.920	10.255	656
2024-08-21	12.750	12.780	12.690	12.690	10.072	18
2024-08-20	12.840	12.840	12.840	12.840	10.191	0
2024-08-19	12.730	12.960	12.700	12.800	10.160	467
2024-08-16	12.710	12.710	12.680	12.710	10.088	174
2024-08-15	12.520	12.520	12.520	12.520	9.937	0
2024-08-14	12.670	12.720	12.670	12.670	10.056	444
2024-08-13	12.610	12.610	12.520	12.610	10.009	502
2024-08-12	12.690	12.690	12.580	12.690	10.072	494
2024-08-09	12.580	12.720	12.580	12.710	10.088	378
2024-08-08	12.500	12.500	12.360	12.500	9.921	1,572
2024-08-07	12.460	12.630	12.460	12.630	10.025	468
2024-08-06	12.230	12.230	12.230	12.230	9.707	0
2024-08-05	12.120	12.120	11.930	11.930	9.469	15
2024-08-02	12.560	12.560	12.500	12.560	9.969	581
2024-08-01	12.880	12.880	12.800	12.800	10.160	4
2024-07-31	13.090	13.140	12.920	12.960	10.287	40
2024-07-30	13.150	13.220	13.060	13.090	10.390	4
2024-07-29	13.130	13.130	13.130	13.130	10.422	0
2024-07-26	13.260	13.280	13.260	13.260	10.525	320
2024-07-25	12.710	12.710	12.710	12.710	10.088	0
2024-07-24	12.760	12.820	12.760	12.820	10.175	500
2024-07-23	12.580	12.580	12.580	12.580	9.985	0
2024-07-22	12.500	12.540	12.500	12.540	9.953	296
2024-07-19	12.640	12.640	12.460	12.460	9.890	473
2024-07-18	12.750	12.750	12.750	12.750	10.120	0
2024-07-17	12.820	12.860	12.820	12.820	10.175	160
2024-07-16	12.730	12.730	12.730	12.730	10.104	0
2024-07-15	12.730	12.730	12.730	12.730	10.104	0
2024-07-12	12.800	12.800	12.800	12.800	10.160	0
2024-07-11	12.840	12.840	12.710	12.710	10.088	508
2024-07-10	12.820	13.010	12.820	13.010	10.326	6
2024-07-09	12.750	12.750	12.750	12.750	10.120	0
2024-07-08	12.580	12.580	12.560	12.580	9.985	40
2024-07-05	12.750	12.750	12.750	12.750	10.120	0
2024-07-04	12.650	12.650	12.650	12.650	10.041	0
2024-07-03	12.610	12.610	12.610	12.610	10.009	0
2024-07-02	12.260	12.350	12.260	12.350	9.802	204
2024-07-01	11.980	12.180	11.980	12.180	9.667	1,200
2024-06-28	12.000	12.000	12.000	12.000	9.525	0
2024-06-27	12.040	12.160	12.040	12.160	9.652	892
2024-06-26	12.000	12.000	12.000	12.000	9.525	0
2024-06-25	12.020	12.040	11.940	12.040	9.556	267
2024-06-24	12.040	12.040	12.040	12.040	9.556	0
2024-06-21	12.290	12.290	12.290	12.290	9.755	0
2024-06-20	12.160	12.160	12.120	12.160	9.652	1,264
2024-06-19	12.180	12.180	12.180	12.180	9.667	0
2024-06-18	11.930	11.930	11.930	11.930	9.469	0
2024-06-17	11.860	11.950	11.860	11.950	9.485	422
2024-06-14	11.860	11.860	11.830	11.830	9.390	3
2024-06-13	11.930	11.930	11.930	11.930	9.469	0

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1485 EUR
2025-05-02	0.1484 EUR
2024-04-29	0.1484 EUR
2022-05-09	0.1780 EUR
2021-05-10	0.2850 EUR
2019-05-20	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.