Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	11.200	11.200	11.200	11.200	8.768	0
2022-07-13	11.292	11.410	11.292	11.410	8.932	233
2022-07-12	11.200	11.200	11.200	11.200	8.768	0
2022-07-11	10.980	10.980	10.980	10.980	8.596	0
2022-07-08	11.090	11.090	11.090	11.090	8.682	0
2022-07-07	11.260	11.260	11.260	11.260	8.815	0
2022-07-06	10.940	10.940	10.940	10.940	8.564	0
2022-07-05	10.820	10.860	10.750	10.750	8.416	108
2022-07-04	10.860	10.860	10.780	10.860	8.502	34
2022-07-01	11.130	11.130	11.130	11.130	8.713	0
2022-06-30	10.880	10.880	10.880	10.880	8.517	0
2022-06-29	10.820	10.820	10.820	10.820	8.470	0
2022-06-28	10.880	10.880	10.880	10.880	8.517	2,000
2022-06-27	10.620	10.700	10.620	10.670	8.353	886
2022-06-24	10.459	10.485	10.459	10.485	8.208	202
2022-06-23	10.325	10.326	10.325	10.325	8.083	146
2022-06-22	10.305	10.320	10.179	10.210	7.993	291
2022-06-21	10.345	10.345	10.345	10.345	8.099	0
2022-06-20	10.485	10.580	10.480	10.580	8.283	1,296
2022-06-17	10.560	10.560	10.560	10.560	8.267	0
2022-06-16	10.445	10.445	10.445	10.445	8.177	0
2022-06-15	10.425	10.425	10.425	10.425	8.161	0
2022-06-14	10.345	10.345	10.345	10.345	8.099	0
2022-06-13	10.693	10.693	10.580	10.580	8.283	2,087
2022-06-10	11.150	11.150	11.131	11.150	8.729	204
2022-06-09	11.280	11.280	11.280	11.280	8.831	0
2022-06-08	11.538	11.538	11.510	11.510	9.011	1,124
2022-06-07	11.608	11.640	11.608	11.640	9.112	239
2022-06-06	11.640	11.640	11.640	11.640	9.112	0
2022-06-01	11.550	11.550	11.550	11.550	9.042	0
2022-05-31	11.490	11.490	11.490	11.490	8.995	0
2022-05-30	11.760	11.760	11.760	11.760	9.206	0
2022-05-27	11.720	11.720	11.720	11.720	9.175	0
2022-05-26	11.620	11.620	11.620	11.620	9.097	0
2022-05-25	11.480	11.480	11.450	11.450	8.964	700
2022-05-24	11.440	11.440	11.430	11.430	8.948	783
2022-05-23	11.360	11.440	11.300	11.300	8.846	860
2022-05-20	11.380	11.380	11.000	11.380	8.909	400,477
2022-05-19	11.510	11.560	11.300	11.490	8.995	2,488
2022-05-18	11.260	11.520	11.240	11.470	8.979	1,410
2022-05-17	11.070	11.180	11.070	11.070	8.666	20
2022-05-16	11.020	11.090	11.020	11.090	8.682	30
2022-05-13	11.010	11.010	10.960	11.010	8.619	1,461
2022-05-12	10.860	10.860	10.860	10.860	8.502	0
2022-05-11	10.980	11.060	10.980	10.980	8.596	1,459
2022-05-10	10.880	10.880	10.800	10.880	8.517	3,393
2022-05-09	10.900	10.900	10.900	10.900	8.533	0
2022-05-06	11.510	11.510	11.510	11.510	8.871	0
2022-05-05	11.510	11.510	11.510	11.510	8.871	0
2022-05-04	11.550	11.550	11.480	11.550	8.902	14,590
2022-05-03	11.570	11.570	11.570	11.570	8.917	0
2022-04-29	11.260	11.260	11.260	11.260	8.679	0
2022-04-28	11.260	11.260	11.260	11.260	8.679	0
2022-04-27	10.980	10.980	10.980	10.980	8.463	0
2022-04-26	10.800	10.800	10.800	10.800	8.324	0
2022-04-25	10.770	10.770	10.770	10.770	8.301	0
2022-04-22	10.920	10.920	10.900	10.920	8.417	140
2022-04-21	11.140	11.140	10.980	10.980	8.463	113
2022-04-20	11.300	11.300	11.280	11.280	8.694	91
2022-04-19	11.490	11.490	11.490	11.490	8.856	0

← NewerPage 19 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.