Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	10.460	10.500	10.460	10.500	8.220	100
2023-01-04	10.180	10.320	10.180	10.250	8.024	353
2023-01-03	9.985	9.985	9.985	9.985	7.817	0
2022-12-30	9.685	9.685	9.600	9.685	7.582	1,238
2022-12-29	9.550	9.680	9.550	9.680	7.578	1,344
2022-12-28	9.565	9.565	9.565	9.565	7.488	0
2022-12-23	9.605	9.605	9.410	9.605	7.519	3,004
2022-12-22	9.585	9.730	9.410	9.640	7.547	2,066
2022-12-21	10.115	10.160	9.400	9.640	7.547	27,598
2022-12-20	10.540	10.540	10.520	10.540	8.251	42
2022-12-19	10.730	10.730	10.730	10.730	8.400	0
2022-12-16	10.630	10.630	10.420	10.630	8.322	13
2022-12-15	10.900	10.900	10.770	10.770	8.431	31
2022-12-14	10.960	10.960	10.960	10.960	8.580	0
2022-12-13	11.030	11.170	10.880	11.170	8.744	3,090
2022-12-12	11.040	11.120	11.040	11.110	8.697	1,080
2022-12-09	10.770	10.960	10.760	10.960	8.580	3
2022-12-08	10.760	10.760	10.620	10.730	8.400	5,701
2022-12-07	10.940	10.960	10.770	10.770	8.431	450
2022-12-06	11.030	11.030	11.000	11.030	8.635	10,968
2022-12-05	11.340	11.400	11.340	11.340	8.878	3,748
2022-12-02	11.320	11.320	11.320	11.320	8.862	0
2022-12-01	11.380	11.380	11.380	11.380	8.909	0
2022-11-30	11.200	11.200	11.200	11.200	8.768	0
2022-11-29	11.120	11.220	11.120	11.220	8.784	2,202
2022-11-28	10.960	10.960	10.940	10.940	8.564	5,235
2022-11-25	10.880	11.000	10.840	10.960	8.580	6,470
2022-11-24	10.840	10.840	10.840	10.840	8.486	0
2022-11-23	10.540	10.540	10.540	10.540	8.251	0
2022-11-22	10.640	10.670	10.640	10.670	8.353	29
2022-11-21	10.560	10.560	10.560	10.560	8.267	0
2022-11-18	10.380	10.400	10.380	10.400	8.142	723
2022-11-17	10.325	10.325	10.260	10.325	8.083	120
2022-11-16	10.465	10.465	10.465	10.465	8.193	0
2022-11-15	10.460	10.460	10.380	10.400	8.142	844
2022-11-14	10.500	10.500	10.500	10.500	8.220	0
2022-11-11	10.600	10.600	10.560	10.560	8.267	1,250
2022-11-10	10.820	10.880	10.640	10.730	8.400	12,111
2022-11-09	10.500	10.800	10.500	10.800	8.455	35,468
2022-11-08	10.200	10.720	10.200	10.305	8.067	48,261
2022-11-07	10.540	10.540	10.515	10.515	8.232	91,799
2022-11-04	10.750	10.750	10.750	10.750	8.416	0
2022-11-03	10.920	10.920	10.820	10.920	8.549	450
2022-11-02	11.080	11.080	11.020	11.030	8.635	326
2022-11-01	11.220	11.220	11.170	11.170	8.744	362
2022-10-31	11.200	11.260	11.100	11.260	8.815	1,955
2022-10-28	10.980	10.980	10.980	10.980	8.596	0
2022-10-27	11.140	11.140	10.980	11.130	8.713	5,568
2022-10-26	11.050	11.220	11.040	11.170	8.744	956
2022-10-25	10.800	10.960	10.720	10.960	8.580	966
2022-10-24	10.740	10.800	10.740	10.800	8.455	100
2022-10-21	10.560	10.580	10.420	10.580	8.283	1,678
2022-10-20	10.650	10.650	10.650	10.650	8.337	0
2022-10-19	10.290	10.400	10.240	10.350	8.103	1,954
2022-10-18	10.120	10.350	10.120	10.350	8.103	2,667
2022-10-17	9.830	10.065	9.830	10.065	7.879	2,026
2022-10-14	9.570	9.780	9.570	9.625	7.535	1,495
2022-10-13	9.440	9.440	9.440	9.440	7.390	0
2022-10-12	9.290	9.290	9.290	9.290	7.273	0
2022-10-11	9.210	9.210	9.210	9.210	7.210	0

← NewerPage 17 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.