Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	20.290	20.300	19.760	19.920	15.936	1,447
2025-05-22	20.050	20.350	20.050	20.245	16.196	1,637
2025-05-21	19.980	20.210	19.980	20.210	16.168	186
2025-05-20	19.440	20.250	19.440	19.920	15.936	1,540
2025-05-19	19.105	19.480	19.080	19.305	15.444	1,616
2025-05-16	19.305	19.680	19.280	19.350	15.480	213
2025-05-15	19.200	19.780	19.200	19.575	15.660	5,263
2025-05-14	19.050	19.280	18.980	18.980	15.184	950
2025-05-13	19.240	19.580	19.010	19.010	15.208	818
2025-05-12	19.520	19.520	18.700	19.240	15.392	2,307
2025-05-09	20.150	20.150	19.720	19.720	15.776	1,459
2025-05-08	20.200	20.770	20.200	20.770	16.616	525
2025-05-07	20.155	20.300	19.860	19.920	15.936	7,518
2025-05-06	20.245	20.250	19.965	19.965	15.972	277
2025-05-02	19.600	21.150	19.600	20.925	16.740	10,079
2025-05-01	18.960	18.960	18.960	18.960	15.049	0
2025-04-30	18.960	18.980	18.960	18.960	15.049	11
2025-04-29	18.920	19.300	18.770	18.770	14.898	4,678
2025-04-28	19.070	19.105	19.040	19.105	15.164	20
2025-04-25	18.940	19.140	18.940	19.030	15.104	1,080
2025-04-24	18.420	18.440	18.260	18.350	14.565	686
2025-04-23	18.440	18.440	18.120	18.440	14.636	228
2025-04-22	18.610	18.760	18.610	18.610	14.771	250
2025-04-17	18.310	18.310	18.280	18.310	14.533	5,075
2025-04-16	18.820	18.820	18.480	18.820	14.938	504
2025-04-15	18.660	19.395	18.660	19.395	15.394	0
2025-04-14	17.280	17.760	17.280	17.760	14.096	90
2025-04-11	16.920	16.920	16.880	16.880	13.398	288
2025-04-10	17.040	17.050	17.040	17.050	13.533	80
2025-04-09	16.560	16.560	16.340	16.560	13.144	120
2025-04-08	16.730	17.080	16.730	16.730	13.279	1
2025-04-07	15.810	15.810	14.940	15.810	12.549	278
2025-04-04	17.020	17.020	15.960	16.040	12.731	495
2025-04-03	17.510	17.720	17.480	17.600	13.969	638
2025-04-02	17.890	18.060	17.040	17.130	13.596	1,121
2025-04-01	17.480	17.980	17.480	17.830	14.152	380
2025-03-31	17.260	17.260	17.100	17.110	13.581	29
2025-03-28	18.060	18.060	17.600	17.600	13.969	566
2025-03-27	17.910	18.140	17.760	18.000	14.287	697
2025-03-26	17.740	18.140	17.740	18.020	14.303	1,478
2025-03-25	17.360	17.530	17.140	17.530	13.914	1,204
2025-03-24	17.600	17.600	17.420	17.530	13.914	2,412
2025-03-21	17.800	17.800	17.360	17.360	13.779	767
2025-03-20	18.620	18.620	18.080	18.080	14.350	290
2025-03-19	19.195	19.560	18.920	19.060	15.128	2,155
2025-03-18	19.115	19.320	18.960	19.240	15.271	4,107
2025-03-17	19.980	19.980	19.250	19.250	15.279	2,817
2025-03-14	19.020	20.475	19.020	19.730	15.660	1,571
2025-03-13	18.940	18.940	18.620	18.730	14.866	665
2025-03-12	19.205	19.280	18.940	19.115	15.172	235
2025-03-11	18.690	19.500	18.260	19.350	15.358	2,373
2025-03-10	18.940	19.480	18.340	18.500	14.684	572
2025-03-07	18.940	18.940	18.480	18.900	15.001	543
2025-03-06	18.860	18.860	18.860	18.860	14.969	0
2025-03-05	18.620	19.060	18.620	19.060	15.128	1,038
2025-03-04	18.540	18.680	18.000	18.000	14.287	59
2025-03-03	18.340	18.480	18.340	18.460	14.652	476
2025-02-28	17.010	17.010	17.010	17.010	13.501	0
2025-02-27	17.000	17.180	17.000	17.030	13.517	174
2025-02-26	16.630	16.630	16.630	16.630	13.200	0

← NewerPage 7 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.