EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	8.800	8.800	8.800	8.800	8.800	2
2024-09-05	8.800	8.800	8.800	8.800	8.800	1
2024-09-04	9.000	9.000	8.800	8.800	8.800	152
2024-09-03	9.000	9.000	9.000	9.000	9.000	1
2024-09-02	8.900	9.000	8.900	9.000	9.000	101
2024-08-30	8.900	8.900	8.900	8.900	8.900	1
2024-08-29	8.900	8.900	8.900	8.900	8.900	1
2024-08-28	9.000	9.000	8.900	8.900	8.900	41
2024-08-27	8.800	9.000	8.800	9.000	9.000	743
2024-08-26	8.500	8.800	8.500	8.800	8.800	759
2024-08-23	8.400	8.400	8.400	8.400	8.400	250
2024-08-22	8.500	8.500	8.340	8.340	8.340	233
2024-08-21	8.500	8.500	8.500	8.500	8.500	1
2024-08-20	8.500	8.500	8.500	8.500	8.500	1
2024-08-19	8.500	8.500	8.500	8.500	8.500	1
2024-08-16	8.520	8.520	8.500	8.500	8.500	126
2024-08-15	8.520	8.520	8.520	8.520	8.520	1
2024-08-14	8.400	8.500	8.380	8.500	8.500	306
2024-08-13	8.600	8.600	8.400	8.400	8.400	376
2024-08-12	8.600	8.600	8.600	8.600	8.600	1
2024-08-09	8.600	8.600	8.600	8.600	8.600	1
2024-08-08	8.600	8.600	8.600	8.600	8.600	1
2024-08-07	8.600	8.600	8.600	8.600	8.600	250
2024-08-06	8.400	8.700	8.400	8.500	8.500	2,724
2024-08-05	9.000	9.000	8.320	8.400	8.400	2,417
2024-08-02	9.200	9.200	8.900	9.000	9.000	684
2024-08-01	8.940	9.200	8.940	9.200	9.200	565
2024-07-31	8.940	9.000	8.940	8.940	8.940	2,341
2024-07-30	9.400	9.740	8.940	8.940	8.940	2,451
2024-07-29	9.640	9.640	9.400	9.400	9.400	501
2024-07-26	9.640	9.640	9.280	9.640	9.640	754
2024-07-25	9.680	9.680	9.520	9.520	9.520	466
2024-07-24	9.860	9.860	9.700	9.700	9.700	756
2024-07-23	10.050	10.150	9.880	9.880	9.880	605
2024-07-22	10.050	10.150	9.940	10.150	10.150	530
2024-07-19	9.620	10.450	9.620	9.940	9.940	2,826
2024-07-18	8.660	9.700	8.660	9.580	9.580	3,885
2024-07-17	8.600	8.660	8.600	8.660	8.660	178
2024-07-16	8.600	8.600	8.600	8.600	8.600	1
2024-07-15	8.400	8.600	8.400	8.600	8.600	151
2024-07-12	8.600	8.600	8.400	8.400	8.400	685
2024-07-11	8.600	8.600	8.600	8.600	8.600	130
2024-07-10	8.660	8.660	8.600	8.600	8.600	161
2024-07-09	8.660	8.660	8.660	8.660	8.660	401
2024-07-08	8.460	8.660	8.460	8.660	8.660	1,886
2024-07-05	8.560	8.560	8.400	8.400	8.400	2,046
2024-07-04	8.260	8.560	8.200	8.560	8.560	1,125
2024-07-03	8.260	8.260	8.100	8.100	8.100	793
2024-07-02	8.380	8.380	8.200	8.260	8.260	171
2024-07-01	8.860	8.860	8.100	8.380	8.380	1,459
2024-06-28	8.900	8.900	8.800	8.860	8.860	325
2024-06-27	9.000	9.000	8.900	8.900	8.900	276
2024-06-26	8.800	9.060	8.800	9.000	9.000	1,225
2024-06-25	9.100	9.100	9.100	9.100	9.100	28
2024-06-24	9.400	9.400	9.200	9.200	9.200	480
2024-06-21	9.700	9.760	9.400	9.400	9.400	940
2024-06-20	9.860	9.860	9.700	9.700	9.700	494
2024-06-19	9.660	9.860	9.660	9.860	9.860	376
2024-06-18	9.500	9.560	9.500	9.560	9.560	126
2024-06-17	9.700	9.700	9.500	9.500	9.500	286

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-13	0.1500 EUR
2023-05-08	0.5000 EUR
2023-04-03	0.8000 EUR
2022-05-09	0.3000 EUR
2021-07-05	0.0570 EUR
2021-05-03	0.1600 EUR
2020-08-31	0.0960 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.