Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	9.400	10.140	9.400	9.480	7.421	3,582
2024-03-13	9.165	9.570	8.970	9.440	7.390	1,094
2024-03-12	9.175	9.175	9.175	9.175	7.183	0
2024-03-11	8.965	8.965	8.965	8.965	7.018	0
2024-03-08	9.175	9.175	9.150	9.175	7.183	60
2024-03-07	9.365	9.365	9.365	9.365	7.331	0
2024-03-06	9.290	9.400	9.230	9.400	7.359	708
2024-03-05	9.240	9.240	9.240	9.240	7.234	0
2024-03-04	9.480	9.510	9.240	9.240	7.234	700
2024-03-01	9.835	9.870	9.490	9.490	7.429	100
2024-02-29	9.470	9.735	9.470	9.735	7.621	152
2024-02-28	9.045	9.200	9.045	9.200	7.202	72
2024-02-27	8.820	8.870	8.800	8.870	6.944	77
2024-02-26	8.810	8.900	8.810	8.830	6.913	234
2024-02-23	8.880	8.880	8.880	8.880	6.952	0
2024-02-22	8.880	8.950	8.850	8.850	6.928	172
2024-02-21	8.905	8.905	8.905	8.905	6.971	0
2024-02-20	8.785	8.785	8.785	8.785	6.877	0
2024-02-19	8.775	8.775	8.775	8.775	6.870	0
2024-02-16	8.775	8.775	8.775	8.775	6.870	0
2024-02-15	8.690	8.690	8.690	8.690	6.803	0
2024-02-14	8.540	8.620	8.540	8.620	6.748	812
2024-02-13	8.480	8.530	8.365	8.365	6.549	174
2024-02-12	8.420	8.480	8.420	8.460	6.623	664
2024-02-09	8.375	8.375	8.375	8.375	6.556	0
2024-02-08	8.460	8.460	8.460	8.460	6.623	0
2024-02-07	8.870	8.870	8.870	8.870	6.944	0
2024-02-06	8.751	8.860	8.751	8.830	6.913	1,108
2024-02-05	8.525	8.525	8.510	8.525	6.674	567
2024-02-02	8.565	8.565	8.565	8.565	6.705	0
2024-02-01	8.345	8.345	8.345	8.345	6.533	0
2024-01-31	8.200	8.200	8.200	8.200	6.419	0
2024-01-30	8.290	8.290	8.280	8.290	6.490	10
2024-01-29	8.260	8.260	8.260	8.260	6.466	0
2024-01-26	8.400	8.410	8.400	8.400	6.576	652
2024-01-25	8.400	8.400	8.400	8.400	6.576	0
2024-01-24	8.410	8.470	8.410	8.470	6.631	113
2024-01-23	8.410	8.410	8.410	8.410	6.584	0
2024-01-22	8.430	8.430	8.380	8.430	6.599	140
2024-01-19	8.600	8.600	8.600	8.600	6.733	0
2024-01-18	8.620	8.660	8.620	8.620	6.748	97
2024-01-17	8.505	8.505	8.490	8.505	6.658	138
2024-01-16	8.620	8.660	8.620	8.630	6.756	909
2024-01-15	8.490	8.490	8.490	8.490	6.646	0
2024-01-12	8.720	8.760	8.720	8.735	6.838	720
2024-01-11	8.880	8.880	8.765	8.765	6.862	910
2024-01-10	8.860	8.860	8.860	8.860	6.936	0
2024-01-09	8.870	8.965	8.870	8.965	7.018	224
2024-01-08	8.775	8.880	8.775	8.775	6.870	2,040
2024-01-05	8.770	8.850	8.770	8.850	6.928	750
2024-01-04	8.545	8.650	8.430	8.600	6.733	584
2024-01-03	8.410	8.410	8.410	8.410	6.584	0
2024-01-02	8.470	8.530	8.470	8.470	6.631	2,000
2023-12-29	8.440	8.570	8.440	8.480	6.639	1,490
2023-12-28	8.370	8.410	8.370	8.400	6.576	663
2023-12-27	8.130	8.210	8.130	8.210	6.427	1,000
2023-12-22	7.965	8.010	7.965	7.965	6.235	21
2023-12-21	7.910	7.910	7.905	7.905	6.188	11
2023-12-20	7.940	8.040	7.940	8.040	6.294	2,768
2023-12-19	7.955	7.955	7.955	7.955	6.228	0

← NewerPage 12 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.