EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	13.600	13.600	12.900	13.200	13.026	3,014
2023-09-27	14.800	14.800	13.600	13.600	13.421	3,579
2023-09-26	15.400	15.400	13.900	14.800	14.605	13,136
2023-09-25	16.100	16.100	15.800	15.800	15.592	745
2023-09-22	15.750	16.100	15.700	16.100	15.888	881
2023-09-21	16.350	16.350	15.600	15.800	15.592	2,680
2023-09-20	16.400	16.500	16.300	16.300	16.086	993
2023-09-19	16.850	16.850	16.400	16.400	16.184	1,033
2023-09-18	16.800	16.900	16.800	16.800	16.579	59
2023-09-15	17.000	17.000	16.800	16.800	16.579	485
2023-09-14	17.200	17.200	17.000	17.000	16.776	359
2023-09-13	17.200	17.200	17.200	17.200	16.974	101
2023-09-12	17.300	17.300	17.100	17.100	16.875	351
2023-09-11	16.900	17.300	16.900	17.300	17.072	506
2023-09-08	17.000	17.200	16.950	17.000	16.776	1,008
2023-09-07	17.250	17.250	17.000	17.000	16.776	194
2023-09-06	17.450	17.500	17.200	17.200	16.974	228
2023-09-05	17.500	17.500	17.500	17.500	17.270	72
2023-09-04	17.500	17.500	17.400	17.500	17.270	222
2023-09-01	17.050	17.400	17.050	17.400	17.171	874
2023-08-31	17.050	17.100	17.050	17.100	16.875	36
2023-08-30	17.050	17.050	17.000	17.000	16.776	18
2023-08-29	17.100	17.100	16.950	17.100	16.875	532
2023-08-28	17.150	17.150	17.000	17.000	16.776	206
2023-08-25	17.250	17.250	17.100	17.100	16.875	175
2023-08-24	17.150	17.300	17.000	17.300	17.072	222
2023-08-23	17.200	17.200	17.200	17.200	16.974	80
2023-08-22	17.150	17.150	17.150	17.150	16.924	46
2023-08-21	17.150	17.150	17.100	17.100	16.875	81
2023-08-18	17.450	17.450	17.150	17.150	16.924	530
2023-08-17	17.450	17.500	17.450	17.500	17.270	101
2023-08-16	17.500	17.500	17.400	17.400	17.171	62
2023-08-15	17.500	17.500	17.500	17.500	17.270	1
2023-08-14	17.700	17.700	17.300	17.500	17.270	1,299
2023-08-11	17.650	17.700	17.650	17.700	17.467	78
2023-08-10	17.650	17.700	17.650	17.700	17.467	4
2023-08-09	17.650	17.700	17.650	17.700	17.467	21
2023-08-08	17.750	17.750	17.600	17.600	17.368	887
2023-08-07	17.650	17.700	17.650	17.700	17.467	241
2023-08-04	17.300	17.600	17.300	17.600	17.368	301
2023-08-03	18.000	18.000	17.200	17.300	17.072	2,427
2023-08-02	17.950	18.000	17.800	18.000	17.763	216
2023-08-01	17.850	17.900	17.850	17.900	17.665	375
2023-07-31	18.000	18.000	17.800	17.900	17.665	289
2023-07-28	17.950	17.950	17.900	17.900	17.665	279
2023-07-27	17.650	17.900	17.650	17.900	17.665	346
2023-07-26	17.650	18.000	17.600	17.600	17.368	262
2023-07-25	17.650	17.800	17.600	17.650	17.418	168
2023-07-24	17.600	17.600	17.600	17.600	17.368	46
2023-07-21	17.850	18.000	17.400	17.400	17.171	491
2023-07-20	18.100	18.400	17.600	17.600	17.368	3,016
2023-07-19	17.450	18.200	17.450	18.100	17.862	3,404
2023-07-18	17.550	17.550	17.200	17.400	17.171	867
2023-07-17	17.300	17.500	17.300	17.500	17.270	985
2023-07-14	17.100	17.200	17.000	17.200	16.974	743
2023-07-13	16.850	17.200	16.850	17.200	16.974	2,456
2023-07-12	16.100	17.100	16.100	16.800	16.579	5,285
2023-07-11	16.250	16.250	15.900	15.900	15.691	952
2023-07-10	16.150	16.500	16.150	16.200	15.987	974
2023-07-07	16.100	16.200	16.100	16.200	15.987	25

← NewerPage 14 of 22 · 1,285 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.