EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	9.900	9.900	9.700	9.700	9.700	488
2024-06-13	9.920	9.920	9.920	9.920	9.920	1
2024-06-12	9.900	9.900	9.900	9.900	9.900	113
2024-06-11	10.050	10.050	10.000	10.000	10.000	346
2024-06-10	10.050	10.050	10.050	10.050	10.050	117
2024-06-07	10.000	10.050	10.000	10.050	10.050	10
2024-06-06	10.300	10.300	10.000	10.000	10.000	436
2024-06-05	10.350	10.350	10.300	10.300	10.300	151
2024-06-04	10.350	10.350	10.350	10.350	10.350	36
2024-06-03	10.000	10.250	10.000	10.250	10.250	296
2024-05-31	10.000	10.150	10.000	10.000	10.000	630
2024-05-30	10.050	10.050	10.000	10.000	10.000	29
2024-05-29	10.400	10.400	10.000	10.050	10.050	663
2024-05-28	10.750	10.750	10.400	10.400	10.400	1,426
2024-05-27	10.750	10.750	10.650	10.750	10.750	171
2024-05-24	10.750	10.750	10.750	10.750	10.750	1
2024-05-23	10.750	10.750	10.750	10.750	10.750	1
2024-05-22	10.700	10.700	10.700	10.700	10.700	1
2024-05-21	10.750	10.750	10.600	10.700	10.700	784
2024-05-20	10.900	10.900	10.450	10.750	10.750	1,719
2024-05-17	10.950	10.950	10.900	10.900	10.900	118
2024-05-16	10.950	10.950	10.950	10.950	10.950	1
2024-05-15	11.100	11.100	10.900	10.900	10.900	153
2024-05-14	11.250	11.250	11.100	11.100	11.100	387
2024-05-13	11.400	11.400	10.600	11.250	11.250	2,183
2024-05-10	11.400	11.400	11.400	11.400	11.250	1
2024-05-09	11.400	11.400	11.400	11.400	11.250	1
2024-05-08	11.400	11.400	11.400	11.400	11.250	1
2024-05-07	11.400	11.400	11.400	11.400	11.250	1
2024-05-06	11.400	11.400	11.400	11.400	11.250	70
2024-05-03	11.400	11.400	11.400	11.400	11.250	125
2024-05-02	11.550	11.600	11.400	11.450	11.299	568
2024-04-30	11.450	11.550	11.450	11.550	11.398	251
2024-04-29	11.300	11.450	11.300	11.450	11.299	499
2024-04-26	11.300	11.300	11.300	11.300	11.151	1
2024-04-25	11.300	11.300	11.300	11.300	11.151	1
2024-04-24	11.200	11.300	11.200	11.300	11.151	370
2024-04-23	11.050	11.350	11.050	11.350	11.201	503
2024-04-22	11.100	11.100	11.000	11.000	10.855	42
2024-04-19	11.400	11.400	11.100	11.100	10.954	376
2024-04-18	11.650	11.650	11.400	11.400	11.250	351
2024-04-17	11.600	11.650	11.600	11.650	11.497	225
2024-04-16	11.800	11.800	11.600	11.600	11.447	156
2024-04-15	11.900	12.000	11.800	11.800	11.645	816
2024-04-12	12.050	12.250	11.900	11.900	11.743	1,301
2024-04-11	11.050	12.050	11.050	12.050	11.891	3,019
2024-04-10	10.900	11.000	10.800	11.000	10.855	811
2024-04-09	11.350	11.350	10.750	10.900	10.757	1,779
2024-04-08	11.350	11.450	11.200	11.300	11.151	876
2024-04-05	11.850	11.850	11.300	11.350	11.201	797
2024-04-04	11.650	11.850	11.650	11.850	11.694	516
2024-04-03	11.700	11.850	11.600	11.650	11.497	561
2024-04-02	11.400	11.750	11.400	11.700	11.546	1,060
2024-03-28	12.300	12.300	10.900	11.500	11.349	7,642
2024-03-27	12.300	12.300	12.300	12.300	12.138	1
2024-03-26	12.450	12.450	12.300	12.300	12.138	582
2024-03-25	12.300	12.450	12.300	12.350	12.188	820
2024-03-22	12.350	12.350	12.300	12.300	12.138	97
2024-03-21	12.400	12.400	12.300	12.300	12.138	90
2024-03-20	12.400	12.400	12.400	12.400	12.237	220

← NewerPage 11 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.