Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	9.230	9.230	9.125	9.125	7.144	2,428
2022-10-07	9.560	9.560	9.290	9.290	7.273	1,610
2022-10-06	9.460	9.525	9.450	9.525	7.457	230
2022-10-05	9.400	9.460	9.310	9.440	7.390	7,741
2022-10-04	9.365	9.510	9.270	9.470	7.414	209
2022-10-03	9.250	9.380	9.250	9.290	7.273	1,125
2022-09-30	9.210	9.250	9.210	9.250	7.241	1,415
2022-09-29	9.185	9.210	9.155	9.155	7.167	294
2022-09-28	9.165	9.200	8.930	9.200	7.202	143
2022-09-27	9.240	9.240	9.240	9.240	7.234	0
2022-09-26	9.290	9.290	9.240	9.290	7.273	807
2022-09-23	9.910	9.930	9.450	9.515	7.449	247,912
2022-09-22	10.020	10.020	9.920	10.020	7.844	1,220
2022-09-21	9.940	10.140	9.940	10.140	7.938	190
2022-09-20	9.910	9.910	9.755	9.755	7.637	396
2022-09-16	10.480	10.500	9.910	10.005	7.832	21,314
2022-09-15	10.385	10.420	10.120	10.420	8.157	6,567
2022-09-14	10.540	10.540	10.200	10.310	8.071	8,444
2022-09-13	10.650	10.760	10.540	10.690	8.369	551
2022-09-12	12.020	12.020	10.440	10.610	8.306	14,709
2022-09-09	12.680	12.680	12.520	12.580	9.848	3,086
2022-09-08	12.800	12.840	12.700	12.730	9.966	931
2022-09-07	12.960	12.960	12.800	12.800	10.021	722
2022-09-06	13.120	13.120	13.050	13.050	10.216	4
2022-09-05	13.160	13.160	13.130	13.130	10.279	724
2022-09-02	13.510	13.620	13.380	13.600	10.647	894
2022-09-01	13.380	13.380	13.220	13.380	10.475	1,583
2022-08-31	13.760	13.760	13.700	13.760	10.772	322
2022-08-30	13.700	13.850	13.620	13.850	10.843	1,500
2022-08-26	13.940	13.940	13.720	13.810	10.811	24,560
2022-08-25	14.060	14.160	14.060	14.140	11.070	2,966
2022-08-24	13.680	13.940	13.640	13.870	10.858	530,300
2022-08-23	13.540	13.700	13.540	13.660	10.694	76,508
2022-08-22	13.240	13.360	13.040	13.260	10.381	108,089
2022-08-19	13.320	13.483	13.320	13.320	10.428	101,806
2022-08-18	13.110	13.340	13.100	13.340	10.443	20,942
2022-08-17	13.260	13.280	13.072	13.280	10.396	18,278
2022-08-16	12.940	13.343	12.940	13.200	10.334	112,044
2022-08-15	12.940	12.940	12.940	12.940	10.130	0
2022-08-12	12.840	12.952	12.840	12.940	10.130	60,125
2022-08-11	12.710	12.830	12.710	12.710	9.950	59,869
2022-08-10	12.330	12.452	12.330	12.330	9.653	40,520
2022-08-09	12.060	12.140	12.060	12.060	9.441	20,500
2022-08-08	12.020	12.120	12.020	12.020	9.410	20,662
2022-08-05	11.966	12.000	11.966	12.000	9.394	30,000
2022-08-04	11.810	11.810	11.640	11.810	9.245	3,055
2022-08-03	11.880	11.910	11.880	11.910	9.324	4,000
2022-08-02	11.660	11.660	11.660	11.660	9.128	0
2022-08-01	11.480	11.510	11.480	11.510	9.011	1,734
2022-07-29	11.570	11.570	11.570	11.570	9.058	0
2022-07-28	11.600	11.600	11.520	11.600	9.081	1,302
2022-07-27	11.600	11.760	11.600	11.760	9.206	1,697
2022-07-26	11.660	11.660	11.660	11.660	9.128	0
2022-07-25	11.640	11.660	11.640	11.640	9.112	312
2022-07-22	11.410	11.470	11.410	11.410	8.932	229
2022-07-21	11.170	11.220	11.170	11.170	8.744	440
2022-07-20	11.510	11.510	11.480	11.510	9.011	159
2022-07-19	11.451	11.500	11.451	11.470	8.979	608
2022-07-18	11.380	11.510	11.380	11.510	9.011	666
2022-07-15	11.260	11.363	11.260	11.260	8.815	228

← NewerPage 18 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.