Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.300	15.860	15.200	15.830	12.565	430
2025-02-24	15.430	15.440	15.320	15.320	12.160	974
2025-02-21	15.560	15.560	15.220	15.220	12.080	341
2025-02-20	15.620	15.640	15.570	15.570	12.358	550
2025-02-19	16.000	16.000	15.890	15.890	12.612	315
2025-02-18	16.200	16.330	16.200	16.330	12.961	227
2025-02-17	15.920	16.060	15.920	16.040	12.731	212
2025-02-14	15.320	15.320	15.320	15.320	12.160	0
2025-02-13	15.050	15.180	15.000	15.050	11.945	179
2025-02-12	15.100	15.100	15.040	15.070	11.961	676
2025-02-11	15.100	15.130	15.100	15.130	12.009	11
2025-02-10	15.110	15.120	14.920	14.920	11.842	12
2025-02-07	15.160	15.160	15.110	15.110	11.993	526
2025-02-06	15.620	15.620	15.260	15.340	12.176	335
2025-02-05	15.640	15.640	15.460	15.640	12.414	65
2025-02-04	15.740	15.740	15.700	15.740	12.493	159
2025-02-03	16.000	16.000	15.880	15.910	12.628	1,115
2025-01-31	16.140	16.140	16.140	16.140	12.811	0
2025-01-30	16.020	16.020	16.020	16.020	12.715	0
2025-01-29	15.910	15.910	15.910	15.910	12.628	0
2025-01-28	16.240	16.240	15.850	15.850	12.580	501
2025-01-27	16.540	16.540	16.320	16.540	13.128	140
2025-01-24	16.670	16.860	16.670	16.670	13.231	41
2025-01-23	16.080	16.610	16.080	16.610	13.184	2,425
2025-01-22	15.660	15.660	15.660	15.660	12.430	0
2025-01-21	15.240	15.410	15.200	15.410	12.231	400
2025-01-20	15.200	15.200	15.200	15.200	12.065	0
2025-01-17	14.820	14.820	14.820	14.820	11.763	0
2025-01-16	14.740	14.740	14.500	14.500	11.509	745
2025-01-15	14.750	14.800	14.670	14.670	11.644	343
2025-01-14	14.730	14.730	14.730	14.730	11.691	0
2025-01-13	14.690	14.780	14.690	14.690	11.660	310
2025-01-10	14.710	14.710	14.710	14.710	11.676	0
2025-01-09	14.610	14.740	14.610	14.610	11.596	1,000
2025-01-08	14.380	14.540	14.380	14.540	11.541	90
2025-01-07	14.260	14.370	14.260	14.370	11.406	57
2025-01-06	14.200	14.200	14.040	14.040	11.144	1
2025-01-03	13.950	14.370	13.880	14.370	11.406	1,100
2025-01-02	14.020	14.020	13.900	14.020	11.128	750
2024-12-31	13.910	13.910	13.910	13.910	11.041	0
2024-12-30	13.910	13.910	13.910	13.910	11.041	0
2024-12-27	13.970	13.970	13.970	13.970	11.088	0
2024-12-24	13.740	13.740	13.740	13.740	10.906	0
2024-12-23	13.950	14.040	13.870	13.870	11.009	8
2024-12-20	13.910	13.910	13.880	13.910	11.041	600
2024-12-19	14.440	14.500	14.440	14.480	11.493	1,608
2024-12-18	13.070	13.070	13.070	13.070	10.374	0
2024-12-17	12.610	12.610	12.610	12.610	10.009	0
2024-12-16	12.690	12.690	12.690	12.690	10.072	0
2024-12-13	12.720	12.720	12.690	12.690	10.072	403
2024-12-12	12.900	12.900	12.900	12.900	10.239	0
2024-12-11	12.900	12.900	12.880	12.880	10.223	60
2024-12-10	13.080	13.080	13.040	13.050	10.358	550
2024-12-09	13.220	13.220	13.060	13.170	10.453	61
2024-12-06	13.200	13.200	13.120	13.200	10.477	514
2024-12-05	13.450	13.450	13.300	13.450	10.675	0
2024-12-04	13.070	13.240	13.070	13.070	10.374	24
2024-12-03	12.860	12.860	12.860	12.860	10.207	0
2024-12-02	12.560	12.560	12.560	12.560	9.969	0
2024-11-29	12.330	12.330	12.330	12.330	9.787	0

← NewerPage 8 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.