Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	9.200	9.240	9.200	9.200	7.202	22
2023-06-28	9.125	9.125	9.080	9.125	7.144	1,274
2023-06-27	9.135	9.135	9.135	9.135	7.151	0
2023-06-26	9.460	9.460	9.370	9.460	7.406	212
2023-06-23	9.490	9.520	9.440	9.480	7.421	317
2023-06-22	9.515	9.515	9.440	9.515	7.449	636
2023-06-21	9.565	9.565	9.565	9.565	7.488	0
2023-06-20	9.515	9.515	9.480	9.515	7.449	62
2023-06-19	9.505	9.505	9.505	9.505	7.441	0
2023-06-16	9.545	9.545	9.545	9.545	7.472	0
2023-06-15	9.515	9.515	9.470	9.515	7.449	487
2023-06-14	9.605	9.640	9.540	9.640	7.547	392
2023-06-13	9.625	9.625	9.610	9.625	7.535	326
2023-06-12	9.720	9.740	9.680	9.740	7.625	964
2023-06-09	9.660	9.690	9.660	9.660	7.562	653
2023-06-08	9.525	9.565	9.520	9.565	7.488	101
2023-06-07	9.565	9.565	9.565	9.565	7.488	0
2023-06-06	9.590	9.590	9.540	9.550	7.476	667
2023-06-05	9.490	9.490	9.490	9.490	7.429	0
2023-06-02	9.570	9.640	9.570	9.570	7.492	116
2023-06-01	9.480	9.480	9.470	9.470	7.414	158
2023-05-31	9.570	9.570	9.570	9.570	7.492	100
2023-05-30	9.565	9.565	9.565	9.565	7.488	0
2023-05-26	9.795	9.795	9.795	9.795	7.668	0
2023-05-25	10.120	10.160	10.080	10.080	7.891	967
2023-05-24	10.215	10.260	10.140	10.230	8.009	487
2023-05-23	10.250	10.340	10.250	10.250	8.024	1,315
2023-05-22	10.085	10.180	10.085	10.085	7.895	2,357
2023-05-19	10.025	10.160	10.025	10.025	7.848	2,997
2023-05-18	10.000	10.000	10.000	10.000	7.829	0
2023-05-17	9.855	9.970	9.855	9.855	7.715	94
2023-05-16	9.700	9.795	9.700	9.795	7.668	31
2023-05-15	9.680	9.680	9.680	9.680	7.578	0
2023-05-12	9.645	9.720	9.620	9.620	7.531	194
2023-05-11	9.735	9.780	9.665	9.665	7.566	665
2023-05-10	9.570	9.570	9.570	9.570	7.492	0
2023-05-09	9.400	9.420	9.360	9.420	7.374	232
2023-05-05	9.340	9.400	9.340	9.400	7.359	7
2023-05-04	9.280	9.280	9.240	9.240	7.234	100
2023-05-03	9.250	9.250	9.250	9.250	7.241	0
2023-05-02	9.280	9.360	9.280	9.305	7.284	414
2023-04-28	9.135	9.135	9.135	9.135	7.151	0
2023-04-27	9.140	9.140	9.090	9.090	7.116	39
2023-04-26	9.135	9.135	9.135	9.135	7.151	0
2023-04-25	9.105	9.105	9.105	9.105	7.128	0
2023-04-24	9.105	9.105	9.105	9.105	7.128	0
2023-04-21	9.105	9.105	9.105	9.105	7.128	0
2023-04-20	9.145	9.145	9.110	9.145	7.159	515
2023-04-19	9.210	9.210	9.170	9.210	7.210	278
2023-04-18	9.240	9.280	9.240	9.240	7.234	11
2023-04-17	9.200	9.200	9.200	9.200	7.202	0
2023-04-14	9.240	9.240	9.240	9.240	7.234	0
2023-04-13	9.185	9.185	9.185	9.185	7.191	0
2023-04-12	9.325	9.325	9.325	9.325	7.300	0
2023-04-11	9.250	9.280	9.250	9.280	7.265	2
2023-04-06	9.175	9.175	9.175	9.175	7.183	206
2023-04-05	9.240	9.240	9.240	9.240	7.234	0
2023-04-04	9.325	9.325	9.325	9.325	7.300	0
2023-04-03	9.385	9.410	9.375	9.375	7.339	733
2023-03-31	9.400	9.400	9.400	9.400	7.359	0

← NewerPage 15 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.