Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	7.955	7.955	7.890	7.955	6.228	200
2023-12-15	7.955	7.990	7.910	7.985	6.251	499
2023-12-14	7.950	8.000	7.950	8.000	6.263	15,136
2023-12-13	7.700	7.777	7.700	7.715	6.040	10,676
2023-12-12	7.640	7.640	7.590	7.640	5.981	114
2023-12-11	7.780	7.780	7.690	7.715	6.040	10,160
2023-12-08	7.740	7.800	7.740	7.800	6.106	19,329
2023-12-07	7.705	7.705	7.705	7.705	6.032	0
2023-12-06	7.620	7.630	7.620	7.620	5.965	10,697
2023-12-05	7.535	7.590	7.460	7.555	5.914	3,782
2023-12-04	7.535	7.535	7.535	7.535	5.899	0
2023-12-01	7.480	7.480	7.480	7.480	5.856	0
2023-11-30	7.490	7.490	7.490	7.490	5.864	0
2023-11-29	7.610	7.660	7.610	7.630	5.973	1,203
2023-11-28	7.600	7.600	7.510	7.600	5.950	854
2023-11-27	7.585	7.585	7.585	7.585	5.938	0
2023-11-24	7.735	7.735	7.735	7.735	6.055	0
2023-11-23	7.790	7.790	7.760	7.765	6.079	429
2023-11-22	7.735	7.735	7.735	7.735	6.055	0
2023-11-21	7.800	7.800	7.800	7.800	6.106	0
2023-11-20	7.800	7.800	7.800	7.800	6.106	0
2023-11-17	7.965	7.980	7.740	7.775	6.087	4,668
2023-11-16	7.870	8.000	7.870	7.870	6.161	1,351
2023-11-15	7.830	7.830	7.830	7.830	6.130	0
2023-11-14	7.715	7.715	7.570	7.715	6.040	84
2023-11-13	7.630	7.630	7.570	7.575	5.930	109
2023-11-10	7.550	7.550	7.535	7.535	5.899	530
2023-11-09	7.600	7.600	7.470	7.600	5.950	172
2023-11-08	7.575	7.600	7.490	7.600	5.950	174
2023-11-07	7.670	7.730	7.515	7.515	5.883	478
2023-11-06	7.630	7.860	7.630	7.680	6.012	1,992
2023-11-03	7.490	7.575	7.490	7.575	5.930	146
2023-11-02	7.380	7.420	7.380	7.420	5.809	110
2023-11-01	7.175	7.175	7.175	7.175	5.617	0
2023-10-31	7.250	7.250	7.250	7.250	5.676	0
2023-10-30	7.105	7.150	7.105	7.105	5.562	70
2023-10-27	7.105	7.105	7.105	7.105	5.562	0
2023-10-26	7.185	7.185	7.185	7.185	5.625	0
2023-10-25	7.125	7.160	7.125	7.125	5.578	33
2023-10-24	7.230	7.230	7.185	7.185	5.625	408
2023-10-23	7.185	7.185	7.185	7.185	5.625	0
2023-10-20	7.237	7.237	7.185	7.185	5.625	631
2023-10-19	7.310	7.345	7.310	7.345	5.750	524
2023-10-18	7.305	7.345	7.280	7.345	5.750	551
2023-10-17	7.400	7.400	7.350	7.400	5.793	70
2023-10-16	7.460	7.460	7.420	7.460	5.840	177
2023-10-13	7.470	7.470	7.420	7.450	5.832	1,396
2023-10-12	7.620	7.680	7.620	7.680	6.012	450
2023-10-11	7.600	7.600	7.600	7.600	5.950	0
2023-10-10	7.610	7.610	7.610	7.610	5.957	0
2023-10-09	7.790	7.790	7.620	7.620	5.965	1,575
2023-10-06	7.600	7.600	7.515	7.515	5.883	10
2023-10-05	7.610	7.610	7.610	7.610	5.957	0
2023-10-04	7.840	7.860	7.690	7.785	6.095	1,236
2023-10-03	7.970	7.970	7.790	7.880	6.169	3,434
2023-10-02	8.060	8.060	7.970	8.060	6.310	174
2023-09-29	8.177	8.200	8.177	8.200	6.419	706
2023-09-28	8.105	8.130	8.105	8.105	6.345	259
2023-09-27	8.090	8.090	8.030	8.090	6.333	92
2023-09-26	8.125	8.220	8.070	8.105	6.345	928

← NewerPage 13 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.