Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	12.280	12.310	12.280	12.310	9.771	45
2024-11-27	11.920	12.080	11.920	12.080	9.588	284
2024-11-26	12.140	12.140	12.020	12.020	9.540	44
2024-11-25	12.290	12.290	12.290	12.290	9.755	0
2024-11-22	12.460	12.460	12.460	12.460	9.890	200
2024-11-21	12.440	12.440	12.440	12.440	9.874	0
2024-11-20	12.200	12.200	12.140	12.140	9.636	236
2024-11-19	12.060	12.060	12.060	12.060	9.572	0
2024-11-18	12.330	12.330	12.330	12.330	9.787	0
2024-11-15	12.520	12.520	12.520	12.520	9.937	0
2024-11-14	12.480	12.480	12.480	12.480	9.906	0
2024-11-13	12.650	12.700	12.650	12.650	10.041	1,304
2024-11-12	12.720	12.720	12.690	12.690	10.072	136
2024-11-11	12.750	13.060	12.750	12.750	10.120	163
2024-11-08	12.400	12.400	12.280	12.400	9.842	104
2024-11-07	12.540	12.540	12.540	12.540	9.953	0
2024-11-06	12.330	12.330	12.330	12.330	9.787	0
2024-11-05	11.850	11.850	11.850	11.850	9.406	0
2024-11-04	11.910	11.910	11.780	11.910	9.453	20
2024-11-01	11.870	11.870	11.870	11.870	9.421	0
2024-10-31	12.000	12.000	12.000	12.000	9.525	0
2024-10-30	12.200	12.200	12.160	12.160	9.652	4
2024-10-29	12.210	12.210	12.140	12.210	9.691	540
2024-10-28	12.350	12.350	12.350	12.350	9.802	0
2024-10-25	12.480	12.480	12.480	12.480	9.906	0
2024-10-24	12.560	12.560	12.560	12.560	9.969	105
2024-10-23	12.520	12.520	12.520	12.520	9.937	0
2024-10-22	12.440	12.440	12.440	12.440	9.874	0
2024-10-21	12.420	12.420	12.400	12.400	9.842	80
2024-10-18	12.630	12.630	12.630	12.630	10.025	0
2024-10-17	12.800	12.800	12.800	12.800	10.160	0
2024-10-16	12.770	12.860	12.720	12.730	10.104	164
2024-10-15	12.750	12.750	12.750	12.750	10.120	0
2024-10-14	12.600	12.720	12.600	12.610	10.009	175
2024-10-11	12.350	12.460	12.350	12.350	9.802	302
2024-10-10	12.610	12.620	12.380	12.420	9.858	259
2024-10-09	12.440	12.650	12.440	12.650	10.041	355
2024-10-08	12.350	12.350	12.320	12.350	9.802	172
2024-10-07	12.460	12.460	12.280	12.310	9.771	511
2024-10-04	12.540	12.540	12.540	12.540	9.953	0
2024-10-03	12.480	12.480	12.480	12.480	9.906	0
2024-10-02	12.580	12.580	12.580	12.580	9.985	150
2024-10-01	12.460	12.480	12.460	12.480	9.906	13
2024-09-30	12.310	12.380	12.260	12.310	9.771	269
2024-09-27	12.500	12.610	12.500	12.610	10.009	160
2024-09-26	12.440	12.440	12.420	12.440	9.874	179
2024-09-25	12.440	12.440	12.440	12.440	9.874	0
2024-09-24	12.270	12.270	12.270	12.270	9.739	0
2024-09-23	12.320	12.560	12.320	12.370	9.818	656
2024-09-20	11.740	12.320	11.720	12.290	9.755	855
2024-09-19	11.810	11.820	11.810	11.810	9.374	165
2024-09-18	11.820	11.820	11.640	11.640	9.239	302
2024-09-17	11.800	11.870	11.800	11.870	9.421	112
2024-09-16	11.740	11.880	11.740	11.740	9.318	355
2024-09-13	11.780	11.780	11.780	11.780	9.350	0
2024-09-12	12.400	12.640	11.910	11.910	9.453	117
2024-09-11	12.580	12.580	12.320	12.400	9.842	244
2024-09-10	12.610	12.620	12.560	12.560	9.969	176
2024-09-09	12.370	12.540	12.300	12.440	9.874	825
2024-09-06	12.270	12.360	12.240	12.290	9.755	568

← NewerPage 9 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.