Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	11.810	11.810	11.780	11.810	9.103	1,080
2022-04-13	11.890	11.900	11.870	11.870	9.149	4,391
2022-04-12	11.700	11.870	11.682	11.870	9.149	1,672
2022-04-11	11.660	11.660	11.660	11.660	8.987	0
2022-04-08	11.600	11.600	11.580	11.600	8.941	110
2022-04-07	11.810	11.820	11.600	11.600	8.941	20
2022-04-06	11.360	11.830	11.360	11.830	9.118	3,911
2022-04-05	10.660	10.660	10.485	10.485	8.081	14,177
2022-04-04	10.630	10.630	10.600	10.630	8.193	20,325
2022-04-01	10.650	10.650	10.650	10.650	8.208	0
2022-03-31	10.710	10.710	10.710	10.710	8.255	0
2022-03-30	10.710	10.820	10.710	10.710	8.255	38
2022-03-29	10.420	10.420	10.420	10.420	8.031	0
2022-03-28	10.480	10.480	10.480	10.480	8.077	0
2022-03-25	10.200	10.420	10.200	10.420	8.031	234
2022-03-24	10.100	10.100	10.100	10.100	7.785	0
2022-03-23	9.945	10.000	9.945	9.945	7.665	20
2022-03-22	9.905	9.905	9.905	9.905	7.634	0
2022-03-21	9.810	9.900	9.810	9.810	7.561	540
2022-03-18	9.710	9.735	9.710	9.735	7.503	152
2022-03-17	9.670	9.670	9.590	9.645	7.434	300
2022-03-16	9.670	9.930	9.670	9.830	7.576	6,320
2022-03-15	10.460	10.460	9.530	9.530	7.345	240
2022-03-14	11.070	11.080	11.070	11.070	8.532	436
2022-03-11	10.800	10.800	10.780	10.800	8.324	60
2022-03-10	10.730	10.730	10.730	10.730	8.270	0
2022-03-09	10.820	10.880	10.660	10.750	8.285	1,465
2022-03-08	10.780	10.820	10.780	10.820	8.339	636
2022-03-07	10.560	10.680	10.523	10.540	8.124	424
2022-03-04	10.720	10.720	10.650	10.650	8.208	2
2022-03-03	10.880	10.880	10.880	10.880	8.386	0
2022-03-02	11.010	11.080	10.940	10.980	8.463	5,500
2022-03-01	11.130	11.130	11.130	11.130	8.578	0
2022-02-28	11.040	11.050	11.040	11.050	8.517	454
2022-02-25	10.650	10.770	10.580	10.770	8.301	410
2022-02-24	10.357	10.600	10.357	10.520	8.108	5,585
2022-02-23	10.405	10.520	10.405	10.405	8.020	150
2022-02-22	10.330	10.360	10.330	10.330	7.962	952
2022-02-21	10.440	10.440	10.345	10.345	7.973	2,146
2022-02-18	10.690	10.690	10.690	10.690	8.239	0
2022-02-17	10.710	10.760	10.710	10.710	8.255	264
2022-02-16	10.610	10.610	10.600	10.610	8.178	2,134
2022-02-15	10.540	10.580	10.540	10.540	8.124	578
2022-02-14	10.440	10.440	10.440	10.440	8.047	0
2022-02-11	10.540	10.540	10.540	10.540	8.124	0
2022-02-10	10.560	10.560	10.560	10.560	8.139	0
2022-02-09	10.580	10.580	10.580	10.580	8.155	0
2022-02-08	10.485	10.485	10.485	10.485	8.081	0
2022-02-07	10.560	10.560	10.560	10.560	8.139	0
2022-02-04	10.610	10.610	10.610	10.610	8.178	0
2022-02-03	10.610	10.700	10.580	10.580	8.155	1,982
2022-02-02	10.610	10.610	10.610	10.610	8.178	0
2022-02-01	10.670	10.720	10.670	10.670	8.224	40
2022-01-31	10.560	10.560	10.540	10.540	8.124	1,594
2022-01-28	10.690	10.690	10.680	10.690	8.239	1,900
2022-01-27	10.800	10.800	10.800	10.800	8.324	0
2022-01-26	10.710	10.710	10.710	10.710	8.255	0
2022-01-25	10.610	10.610	10.610	10.610	8.178	0
2022-01-24	11.040	11.040	10.960	11.010	8.486	11,888
2022-01-21	11.540	11.540	11.490	11.490	8.856	140

← NewerPage 20 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.