Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	11.780	11.810	11.780	11.810	9.103	120
2022-01-19	11.520	11.520	11.490	11.490	8.856	93
2022-01-18	11.660	11.660	11.660	11.660	8.987	0
2022-01-17	11.780	11.780	11.780	11.780	9.079	0
2022-01-14	11.620	11.620	11.620	11.620	8.956	0
2022-01-13	11.700	11.700	11.700	11.700	9.018	0
2022-01-12	11.470	11.470	11.470	11.470	8.840	0
2022-01-11	11.360	11.450	11.360	11.450	8.825	130
2022-01-10	11.470	11.488	11.320	11.320	8.725	229
2022-01-07	11.490	11.490	11.480	11.490	8.856	100
2022-01-06	11.470	11.470	11.470	11.470	8.840	0
2022-01-05	11.680	11.680	11.680	11.680	9.002	0
2022-01-04	11.700	11.700	11.700	11.700	9.018	0
2021-12-31	11.550	11.550	11.550	11.550	8.902	0
2021-12-30	11.520	11.550	11.520	11.550	8.902	140
2021-12-29	11.540	11.540	11.450	11.450	8.825	255
2021-12-24	11.600	11.600	11.600	11.600	8.941	0
2021-12-23	11.600	11.600	11.600	11.600	8.941	0
2021-12-22	11.540	11.600	11.540	11.600	8.941	154
2021-12-21	11.530	11.550	11.500	11.550	8.902	128
2021-12-20	11.500	11.520	11.500	11.510	8.871	397
2021-12-17	11.470	11.500	11.300	11.300	8.709	96
2021-12-16	11.480	11.530	11.480	11.530	8.887	1,736
2021-12-15	11.510	11.510	11.510	11.510	8.871	0
2021-12-14	11.490	11.490	11.490	11.490	8.856	0
2021-12-13	11.410	11.410	11.410	11.410	8.794	0
2021-12-10	11.430	11.440	11.430	11.430	8.810	140
2021-12-09	11.490	11.490	11.490	11.490	8.856	0
2021-12-08	11.510	11.510	11.510	11.510	8.871	0
2021-12-07	11.530	11.530	11.530	11.530	8.887	0
2021-12-06	11.490	11.490	11.260	11.490	8.856	7,690
2021-12-03	11.510	11.510	11.510	11.510	8.871	0
2021-12-02	11.240	11.570	11.180	11.570	8.917	2,666
2021-12-01	11.300	11.300	11.300	11.300	8.709	0
2021-11-30	11.260	11.260	11.260	11.260	8.679	0
2021-11-29	11.110	11.110	11.110	11.110	8.563	0
2021-11-26	11.130	11.130	11.130	11.130	8.578	0
2021-11-25	11.410	11.410	11.410	11.410	8.794	0
2021-11-24	11.380	11.380	11.380	11.380	8.771	0
2021-11-23	11.300	11.380	11.300	11.320	8.725	1,768
2021-11-22	11.260	11.260	11.260	11.260	8.679	0
2021-11-19	11.320	11.320	11.320	11.320	8.725	0
2021-11-18	11.520	11.520	11.380	11.380	8.771	160
2021-11-17	11.620	11.620	11.550	11.550	8.902	316
2021-11-16	11.810	11.810	11.810	11.810	9.103	0
2021-11-15	11.600	11.600	11.600	11.600	8.941	0
2021-11-12	11.570	11.570	11.570	11.570	8.917	0
2021-11-11	11.540	11.540	11.530	11.530	8.887	264
2021-11-10	11.700	11.720	11.680	11.680	9.002	2
2021-11-09	11.680	11.680	11.680	11.680	9.002	0
2021-11-08	11.890	11.890	11.890	11.890	9.164	0
2021-11-05	11.740	11.740	11.740	11.740	9.049	0
2021-11-04	11.550	11.550	11.520	11.550	8.902	18
2021-11-03	11.600	11.600	11.600	11.600	8.941	0
2021-11-02	11.600	11.640	11.540	11.640	8.971	206
2021-11-01	11.600	11.640	11.600	11.600	8.941	610
2021-10-29	11.550	11.550	11.550	11.550	8.902	0
2021-10-28	11.660	11.660	11.660	11.660	8.987	0
2021-10-27	11.640	11.640	11.640	11.640	8.971	0
2021-10-26	11.830	11.920	11.830	11.830	9.118	432

← NewerPage 21 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.