Avio S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 29.875 | 32.450 | 28.100 | 32.450 | 32.291 | 231,224 |
| 2025-11-10 | 30.625 | 31.400 | 29.150 | 29.525 | 29.380 | 99,200 |
| 2025-11-07 | 29.100 | 30.800 | 29.100 | 30.150 | 30.002 | 65,535 |
| 2025-11-06 | 28.925 | 29.050 | 27.400 | 29.000 | 28.858 | 106,149 |
| 2025-11-05 | 29.900 | 29.900 | 28.250 | 28.675 | 28.534 | 52,690 |
| 2025-11-04 | 31.100 | 31.100 | 29.700 | 29.925 | 29.778 | 75,062 |
| 2025-11-03 | 31.150 | 32.750 | 29.450 | 30.675 | 30.525 | 36,145 |
| 2025-10-31 | 35.200 | 39.250 | 33.100 | 37.350 | 29.879 | 10,487 |
| 2025-10-30 | 38.550 | 38.550 | 34.700 | 35.100 | 28.079 | 13,862 |
| 2025-10-29 | 38.350 | 41.750 | 37.500 | 39.100 | 31.279 | 15,038 |
| 2025-10-28 | 44.400 | 46.600 | 40.400 | 40.625 | 32.499 | 15,894 |
| 2025-10-27 | 43.825 | 45.200 | 43.550 | 44.675 | 35.739 | 1,976 |
| 2025-10-24 | 44.800 | 44.800 | 43.700 | 44.250 | 35.399 | 2,813 |
← NewerPage 5 of 5 · 253 trading days
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.