Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	9.400	9.400	9.400	9.400	7.359	0
2023-03-29	9.355	9.410	9.355	9.355	7.324	149
2023-03-28	9.314	9.325	9.314	9.325	7.300	1,317
2023-03-27	9.260	9.280	9.260	9.260	7.249	800
2023-03-24	9.250	9.250	9.150	9.250	7.241	1,920
2023-03-23	9.315	9.345	9.310	9.345	7.316	13
2023-03-22	9.315	9.380	9.120	9.375	7.339	915
2023-03-21	9.280	9.280	9.280	9.280	7.265	0
2023-03-20	9.050	9.260	9.000	9.260	7.249	202
2023-03-17	9.105	9.260	9.080	9.165	7.175	6,091
2023-03-16	9.440	9.440	9.080	9.165	7.175	16,111
2023-03-15	10.000	10.100	9.760	10.025	7.848	1,008
2023-03-14	10.020	10.060	10.020	10.020	7.844	538
2023-03-13	9.875	9.875	9.750	9.875	7.731	100
2023-03-10	9.930	9.930	9.930	9.930	7.774	0
2023-03-09	10.000	10.000	10.000	10.000	7.829	0
2023-03-08	10.060	10.060	10.040	10.060	7.875	339
2023-03-07	10.100	10.100	10.060	10.060	7.875	5
2023-03-06	10.155	10.240	10.060	10.160	7.954	3,317
2023-03-03	10.220	10.220	10.140	10.155	7.950	4,965
2023-03-02	10.290	10.290	10.220	10.290	8.056	17
2023-03-01	10.275	10.280	10.270	10.270	8.040	3
2023-02-28	10.235	10.260	10.180	10.250	8.024	2,011
2023-02-27	10.220	10.250	10.220	10.250	8.024	9
2023-02-24	10.270	10.270	10.270	10.270	8.040	0
2023-02-23	10.140	10.235	10.140	10.235	8.012	13
2023-02-22	9.990	9.990	9.980	9.985	7.817	6
2023-02-21	10.080	10.080	10.040	10.040	7.860	301
2023-02-20	10.235	10.235	10.235	10.235	8.012	0
2023-02-17	10.140	10.140	10.140	10.140	7.938	11
2023-02-16	10.065	10.080	10.060	10.080	7.891	5
2023-02-15	10.080	10.080	10.020	10.080	7.891	4,004
2023-02-14	10.160	10.160	10.160	10.160	7.954	0
2023-02-13	10.250	10.260	10.250	10.250	8.024	15
2023-02-10	9.950	9.950	9.880	9.950	7.789	7
2023-02-09	10.060	10.060	10.060	10.060	7.875	0
2023-02-08	9.930	9.930	9.930	9.930	7.774	0
2023-02-07	10.000	10.000	10.000	10.000	7.829	0
2023-02-06	9.970	9.970	9.970	9.970	7.805	0
2023-02-03	10.045	10.060	10.000	10.060	7.875	194
2023-02-02	10.085	10.140	10.060	10.115	7.919	294
2023-02-01	10.020	10.085	10.020	10.085	7.895	3
2023-01-31	9.890	9.890	9.890	9.890	7.742	0
2023-01-30	9.985	9.985	9.985	9.985	7.817	0
2023-01-27	10.025	10.025	10.025	10.025	7.848	0
2023-01-26	9.970	10.020	9.970	9.970	7.805	1
2023-01-25	9.970	9.970	9.970	9.970	7.805	0
2023-01-24	10.080	10.080	9.930	9.970	7.805	1,236
2023-01-23	10.100	10.120	10.100	10.120	7.923	276
2023-01-20	9.930	9.965	9.930	9.965	7.801	108
2023-01-19	9.850	9.850	9.795	9.795	7.668	60,928
2023-01-18	10.040	10.120	10.005	10.005	7.832	62,011
2023-01-17	10.080	10.100	10.000	10.100	7.907	62,831
2023-01-16	10.080	10.085	10.020	10.085	7.895	33,304
2023-01-13	10.175	10.175	10.175	10.175	7.966	0
2023-01-12	10.020	10.100	10.020	10.100	7.907	52,551
2023-01-11	10.065	10.065	10.065	10.065	7.879	0
2023-01-10	10.195	10.195	10.195	10.195	7.981	0
2023-01-09	10.500	10.500	10.500	10.500	8.220	48,285
2023-01-06	10.380	10.680	10.380	10.650	8.337	1,071

← NewerPage 16 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.