EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	13.650	13.650	13.650	13.650	13.470	1
2023-12-20	13.550	13.650	13.550	13.650	13.470	301
2023-12-19	13.550	13.550	13.550	13.550	13.372	301
2023-12-18	13.550	13.550	13.550	13.550	13.372	1
2023-12-15	13.550	13.550	13.450	13.550	13.372	736
2023-12-14	13.450	13.550	13.450	13.550	13.372	37
2023-12-13	13.450	13.450	13.450	13.450	13.273	101
2023-12-12	13.400	13.450	13.400	13.450	13.273	301
2023-12-11	13.550	13.550	13.350	13.350	13.174	899
2023-12-08	13.450	13.550	13.450	13.550	13.372	144
2023-12-07	13.550	13.550	13.450	13.450	13.273	1,301
2023-12-06	13.650	13.650	13.550	13.550	13.372	501
2023-12-05	13.650	13.650	13.650	13.650	13.470	390
2023-12-04	13.750	13.750	13.650	13.650	13.470	305
2023-12-01	14.000	14.050	13.750	13.750	13.569	1,790
2023-11-30	13.750	13.950	13.750	13.950	13.766	674
2023-11-29	13.700	13.750	13.700	13.750	13.569	301
2023-11-28	13.500	13.650	13.500	13.650	13.470	52
2023-11-27	13.350	13.650	13.350	13.500	13.322	852
2023-11-24	13.300	13.400	13.300	13.350	13.174	280
2023-11-23	13.350	13.350	13.350	13.350	13.174	1
2023-11-22	13.500	13.500	13.300	13.300	13.125	401
2023-11-21	13.400	13.500	13.400	13.500	13.322	51
2023-11-20	13.200	13.400	13.200	13.400	13.224	1,551
2023-11-17	13.100	13.200	13.100	13.200	13.026	251
2023-11-16	12.900	13.100	12.700	13.100	12.928	917
2023-11-15	12.900	13.100	12.900	12.900	12.730	629
2023-11-14	12.800	12.900	12.800	12.900	12.730	201
2023-11-13	12.700	12.800	12.600	12.800	12.632	144
2023-11-10	13.000	13.000	12.700	12.700	12.533	423
2023-11-09	13.000	13.000	12.800	13.000	12.829	537
2023-11-08	12.800	13.000	12.800	13.000	12.829	395
2023-11-07	13.000	13.000	12.800	12.800	12.632	231
2023-11-06	13.000	13.000	12.900	13.000	12.829	271
2023-11-03	12.750	13.000	12.750	13.000	12.829	812
2023-11-02	12.400	12.700	12.400	12.700	12.533	720
2023-11-01	12.350	12.400	12.350	12.400	12.237	64
2023-10-31	12.400	12.400	12.300	12.400	12.237	260
2023-10-30	12.000	12.400	12.000	12.400	12.237	543
2023-10-27	12.000	12.200	12.000	12.000	11.842	242
2023-10-26	12.700	12.700	12.100	12.100	11.941	1,021
2023-10-25	12.700	12.700	12.400	12.700	12.533	679
2023-10-24	13.000	13.000	12.700	12.700	12.533	881
2023-10-23	12.450	12.900	12.450	12.900	12.730	1,251
2023-10-20	13.200	13.200	12.400	12.400	12.237	2,432
2023-10-19	13.600	13.600	13.200	13.200	13.026	1,196
2023-10-18	13.700	13.700	13.600	13.600	13.421	201
2023-10-17	14.000	14.000	13.600	13.700	13.520	1,871
2023-10-16	14.550	14.550	13.650	14.000	13.816	3,556
2023-10-13	14.450	14.500	13.950	14.500	14.309	592
2023-10-12	13.600	14.500	13.600	14.500	14.309	2,554
2023-10-11	13.450	13.550	13.050	13.550	13.372	1,005
2023-10-10	13.300	13.500	13.300	13.500	13.322	192
2023-10-09	13.150	13.400	13.150	13.300	13.125	210
2023-10-06	13.450	14.000	13.100	13.100	12.928	3,648
2023-10-05	13.600	13.600	13.450	13.450	13.273	136
2023-10-04	13.300	13.400	13.100	13.400	13.224	156
2023-10-03	13.750	13.750	13.100	13.100	12.928	2,326
2023-10-02	14.600	14.600	13.700	13.700	13.520	1,431
2023-09-29	13.100	14.200	13.100	14.000	13.816	1,436

← NewerPage 13 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.