EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	12.400	12.400	12.400	12.400	12.237	1
2024-03-18	12.500	12.550	12.400	12.400	12.237	333
2024-03-15	12.650	12.650	12.500	12.500	12.336	451
2024-03-14	12.300	12.650	12.300	12.650	12.484	1,076
2024-03-13	12.400	12.750	11.900	12.300	12.138	4,031
2024-03-12	12.500	12.500	12.400	12.400	12.237	201
2024-03-11	12.550	12.550	12.500	12.500	12.336	153
2024-03-08	12.750	12.750	12.550	12.550	12.385	671
2024-03-07	12.750	12.750	12.750	12.750	12.582	21
2024-03-06	12.700	12.750	12.700	12.750	12.582	17
2024-03-05	12.700	12.700	12.700	12.700	12.533	125
2024-03-04	12.750	12.750	12.700	12.700	12.533	166
2024-03-01	12.600	12.750	12.600	12.750	12.582	541
2024-02-29	12.650	12.650	12.600	12.600	12.434	166
2024-02-28	12.600	12.650	12.600	12.650	12.484	41
2024-02-27	12.650	12.650	12.600	12.600	12.434	126
2024-02-26	12.550	12.650	12.550	12.650	12.484	251
2024-02-23	12.550	12.550	12.550	12.550	12.385	11
2024-02-22	12.550	12.550	12.550	12.550	12.385	1
2024-02-21	12.500	12.550	12.500	12.550	12.385	306
2024-02-20	12.650	12.750	12.400	12.500	12.336	6,433
2024-02-19	12.500	12.650	12.500	12.650	12.484	751
2024-02-16	12.450	12.550	12.450	12.500	12.336	388
2024-02-15	12.750	12.750	12.400	12.400	12.237	139
2024-02-14	12.300	12.850	12.300	12.650	12.484	2,199
2024-02-13	12.350	12.550	12.300	12.300	12.138	885
2024-02-12	12.100	12.350	12.100	12.350	12.188	1,241
2024-02-09	12.700	12.700	12.200	12.200	12.040	2,313
2024-02-08	12.800	12.850	12.700	12.700	12.533	1,101
2024-02-07	12.800	12.800	12.800	12.800	12.632	248
2024-02-06	12.800	12.800	12.800	12.800	12.632	1
2024-02-05	12.950	13.050	12.800	12.800	12.632	408
2024-02-02	12.800	12.950	12.800	12.950	12.780	444
2024-02-01	12.850	12.850	12.800	12.800	12.632	251
2024-01-31	12.650	12.850	12.650	12.850	12.681	481
2024-01-30	12.650	12.650	12.650	12.650	12.484	251
2024-01-29	12.650	12.650	12.650	12.650	12.484	306
2024-01-26	12.600	12.650	12.600	12.650	12.484	207
2024-01-25	12.550	12.600	12.550	12.600	12.434	1,588
2024-01-24	12.500	12.550	12.500	12.550	12.385	251
2024-01-23	12.650	12.650	12.500	12.500	12.336	160
2024-01-22	12.700	12.700	12.500	12.650	12.484	703
2024-01-19	13.050	13.050	12.700	12.700	12.533	1,518
2024-01-18	13.000	13.050	13.000	13.050	12.878	111
2024-01-17	13.250	13.250	13.000	13.000	12.829	1,380
2024-01-16	13.450	13.450	13.200	13.200	13.026	637
2024-01-15	13.350	13.450	13.350	13.450	13.273	258
2024-01-12	13.400	13.450	13.300	13.300	13.125	344
2024-01-11	13.400	13.550	13.400	13.450	13.273	1,331
2024-01-10	13.450	13.450	13.400	13.400	13.224	188
2024-01-09	13.450	13.450	13.450	13.450	13.273	40
2024-01-08	13.300	13.350	13.300	13.350	13.174	126
2024-01-05	13.500	13.500	13.300	13.300	13.125	658
2024-01-04	13.500	13.500	13.500	13.500	13.322	1
2024-01-03	13.600	13.600	13.500	13.500	13.322	399
2024-01-02	13.850	13.950	13.600	13.600	13.421	1,816
2023-12-29	13.850	13.850	13.850	13.850	13.668	328
2023-12-28	13.600	13.850	13.500	13.850	13.668	791
2023-12-27	13.400	13.750	13.400	13.600	13.421	1,020
2023-12-22	13.650	13.650	13.350	13.400	13.224	1,026

← NewerPage 12 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.