Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	8.470	8.470	8.165	8.165	6.392	3,657
2023-09-22	8.650	8.650	8.620	8.620	6.748	108
2023-09-21	8.850	8.850	8.730	8.850	6.928	96
2023-09-20	8.860	8.860	8.850	8.850	6.928	200
2023-09-19	8.830	8.830	8.810	8.810	6.897	168
2023-09-18	8.925	8.925	8.840	8.925	6.987	1
2023-09-15	9.230	9.230	9.010	9.125	7.144	1,122
2023-09-14	9.240	9.240	9.240	9.240	7.234	0
2023-09-13	9.175	9.175	9.175	9.175	7.183	0
2023-09-12	8.930	9.105	8.930	9.105	7.128	102
2023-09-11	8.745	8.880	8.730	8.880	6.952	65
2023-09-08	8.715	8.715	8.710	8.715	6.823	76
2023-09-07	8.750	8.750	8.690	8.690	6.803	296
2023-09-06	8.810	8.810	8.810	8.810	6.897	0
2023-09-05	8.800	8.800	8.800	8.800	6.889	0
2023-09-04	8.870	8.870	8.870	8.870	6.944	0
2023-09-01	9.115	9.115	9.115	9.115	7.136	0
2023-08-30	9.345	9.345	9.345	9.345	7.316	0
2023-08-29	9.260	9.260	9.260	9.260	7.249	0
2023-08-25	9.145	9.145	9.145	9.145	7.159	0
2023-08-24	9.290	9.325	9.240	9.325	7.300	42
2023-08-23	9.260	9.260	9.260	9.260	7.249	0
2023-08-22	8.910	9.020	8.910	9.020	7.061	300
2023-08-21	8.800	8.800	8.800	8.800	6.889	0
2023-08-18	8.970	8.970	8.935	8.935	6.995	100
2023-08-17	9.200	9.200	9.200	9.200	7.202	0
2023-08-16	9.220	9.220	9.220	9.220	7.218	0
2023-08-15	9.260	9.260	9.260	9.260	7.249	0
2023-08-14	9.260	9.260	9.260	9.260	7.249	0
2023-08-11	9.280	9.390	9.230	9.305	7.284	1,239
2023-08-10	9.315	9.315	9.315	9.315	7.292	1,518
2023-08-09	9.270	9.270	9.270	9.270	7.257	0
2023-08-08	9.165	9.165	9.165	9.165	7.175	0
2023-08-07	9.175	9.175	9.175	9.175	7.183	0
2023-08-04	9.030	9.030	9.010	9.030	7.069	6
2023-08-03	8.985	8.985	8.985	8.985	7.034	0
2023-08-02	9.040	9.040	9.040	9.040	7.077	0
2023-08-01	9.155	9.155	9.155	9.155	7.167	0
2023-07-31	9.010	9.010	9.010	9.010	7.053	0
2023-07-28	9.050	9.050	9.050	9.050	7.085	0
2023-07-27	8.985	8.985	8.985	8.985	7.034	0
2023-07-26	9.010	9.010	8.990	9.010	7.053	200
2023-07-25	9.020	9.020	9.020	9.020	7.061	0
2023-07-24	9.090	9.090	9.090	9.090	7.116	0
2023-07-21	9.050	9.050	9.050	9.050	7.085	0
2023-07-20	9.115	9.115	9.115	9.115	7.136	0
2023-07-19	9.175	9.175	9.175	9.175	7.183	0
2023-07-18	9.115	9.115	9.115	9.115	7.136	0
2023-07-17	9.135	9.135	9.135	9.135	7.151	0
2023-07-14	9.070	9.070	9.070	9.070	7.100	0
2023-07-13	9.080	9.080	9.080	9.080	7.108	0
2023-07-12	8.965	9.030	8.965	8.965	7.018	174
2023-07-11	9.070	9.070	9.070	9.070	7.100	0
2023-07-10	8.930	8.930	8.860	8.860	6.936	421
2023-07-07	9.020	9.020	9.000	9.020	7.061	5,580
2023-07-06	9.125	9.125	9.125	9.125	7.144	0
2023-07-05	9.175	9.230	9.160	9.185	7.191	415
2023-07-04	9.220	9.220	9.220	9.220	7.218	0
2023-07-03	9.250	9.250	9.250	9.250	7.241	0
2023-06-30	9.280	9.290	9.280	9.280	7.265	228

← NewerPage 14 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.