Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	11.300	11.860	10.980	11.850	9.406	130
2024-06-11	11.280	11.280	11.200	11.200	8.890	510
2024-06-10	11.420	11.420	11.360	11.360	9.017	145
2024-06-07	11.530	11.530	11.530	11.530	9.152	0
2024-06-06	11.780	11.780	11.780	11.780	9.350	0
2024-06-05	11.700	11.780	11.700	11.700	9.287	125
2024-06-04	11.660	11.660	11.660	11.660	9.255	0
2024-06-03	11.870	11.870	11.870	11.870	9.421	0
2024-05-31	11.910	11.910	11.910	11.910	9.453	0
2024-05-30	11.850	11.850	11.850	11.850	9.406	0
2024-05-29	11.720	11.720	11.720	11.720	9.302	0
2024-05-28	11.930	11.930	11.930	11.930	9.469	0
2024-05-24	11.510	11.510	11.510	11.510	9.136	0
2024-05-23	11.580	11.740	11.580	11.740	9.318	184
2024-05-22	11.530	11.530	11.530	11.530	9.152	0
2024-05-21	11.500	11.500	11.380	11.380	9.033	364
2024-05-20	11.640	11.640	11.640	11.640	9.239	0
2024-05-17	11.530	11.660	11.520	11.640	9.239	1,079
2024-05-16	11.550	11.550	11.550	11.550	9.167	0
2024-05-15	11.550	11.560	11.510	11.510	9.136	630
2024-05-14	11.740	11.840	11.740	11.740	9.318	250
2024-05-13	11.740	11.740	11.740	11.740	9.318	0
2024-05-10	11.890	11.890	11.890	11.890	9.437	0
2024-05-09	11.800	11.950	11.800	11.950	9.485	50
2024-05-08	11.530	11.530	11.530	11.530	9.152	0
2024-05-07	11.520	11.640	11.520	11.530	9.152	120
2024-05-03	11.320	11.320	11.320	11.320	8.985	0
2024-05-02	11.240	11.240	11.200	11.200	8.890	350
2024-05-01	11.300	11.300	11.300	11.300	8.969	0
2024-04-30	11.300	11.300	11.300	11.300	8.969	0
2024-04-29	11.200	11.200	11.200	11.200	8.890	0
2024-04-26	10.840	10.840	10.840	10.840	8.486	0
2024-04-25	10.940	10.940	10.880	10.940	8.564	20
2024-04-24	11.010	11.010	11.010	11.010	8.619	0
2024-04-23	10.980	11.030	10.980	11.030	8.635	100
2024-04-22	11.070	11.070	11.070	11.070	8.666	0
2024-04-19	10.880	10.880	10.730	10.730	8.400	120
2024-04-18	10.775	11.300	10.775	11.240	8.799	449
2024-04-17	10.440	10.440	10.440	10.440	8.173	0
2024-04-16	10.365	10.365	10.365	10.365	8.114	0
2024-04-15	10.060	10.080	10.060	10.080	7.891	1,048
2024-04-12	10.080	10.085	10.080	10.085	7.895	100
2024-04-11	10.020	10.020	10.000	10.000	7.829	312
2024-04-10	10.005	10.040	9.945	9.945	7.785	630
2024-04-09	10.100	10.100	10.020	10.065	7.879	1,114
2024-04-08	10.210	10.210	10.210	10.210	7.993	0
2024-04-05	10.120	10.120	10.060	10.060	7.875	50
2024-04-04	10.305	10.380	10.260	10.345	8.099	514
2024-04-03	10.220	10.340	10.220	10.310	8.071	568
2024-04-02	10.155	10.220	9.970	10.025	7.848	659
2024-03-28	10.135	10.135	10.135	10.135	7.934	0
2024-03-27	10.280	10.360	10.280	10.325	8.083	341
2024-03-26	10.195	10.200	10.195	10.195	7.981	40
2024-03-25	10.115	10.140	10.115	10.115	7.919	934
2024-03-22	9.530	9.530	9.530	9.530	7.461	0
2024-03-21	9.440	9.440	9.370	9.440	7.390	382
2024-03-20	9.430	9.430	9.430	9.430	7.382	0
2024-03-19	9.440	9.440	9.440	9.440	7.390	0
2024-03-18	9.660	9.735	9.660	9.735	7.621	9
2024-03-15	9.625	9.625	9.280	9.625	7.535	1,398

← NewerPage 11 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.