EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	16.350	16.350	16.100	16.100	15.888	527
2023-07-05	16.250	16.400	16.200	16.400	16.184	584
2023-07-04	16.200	16.300	16.200	16.300	16.086	5
2023-07-03	16.100	16.200	16.100	16.200	15.987	276
2023-06-30	15.750	16.100	15.750	16.100	15.888	214
2023-06-29	15.800	15.800	15.800	15.800	15.592	11
2023-06-28	15.750	15.750	15.750	15.750	15.543	1
2023-06-27	15.800	15.800	15.700	15.800	15.592	207
2023-06-26	15.700	15.800	15.600	15.800	15.592	581
2023-06-23	15.650	15.700	15.650	15.700	15.493	26
2023-06-22	15.650	15.650	15.650	15.650	15.444	1
2023-06-21	15.600	15.700	15.600	15.700	15.493	61
2023-06-20	15.550	15.600	15.550	15.600	15.395	181
2023-06-19	15.850	16.000	15.600	15.600	15.395	1,492
2023-06-16	16.150	16.150	15.700	15.900	15.691	1,178
2023-06-15	16.150	16.200	16.000	16.200	15.987	571
2023-06-14	16.100	16.200	16.100	16.200	15.987	68
2023-06-13	16.200	16.200	16.100	16.100	15.888	441
2023-06-12	16.200	16.300	16.100	16.300	16.086	69
2023-06-09	16.450	16.500	16.200	16.200	15.987	119
2023-06-08	16.200	16.500	16.200	16.500	16.283	213
2023-06-07	16.250	16.400	16.250	16.400	16.184	290
2023-06-06	16.250	16.250	16.200	16.200	15.987	151
2023-06-05	16.400	16.400	16.200	16.200	15.987	84
2023-06-02	16.300	16.300	16.300	16.300	16.086	1
2023-06-01	16.350	16.350	16.300	16.300	16.086	251
2023-05-31	16.100	16.400	16.100	16.400	16.184	505
2023-05-30	16.200	16.200	16.100	16.100	15.888	390
2023-05-29	16.050	16.200	16.000	16.200	15.987	253
2023-05-26	15.900	16.100	15.900	16.100	15.888	66
2023-05-25	16.650	16.650	15.800	15.900	15.691	3,285
2023-05-24	16.500	16.700	16.500	16.700	16.480	80
2023-05-23	16.650	16.650	16.500	16.500	16.283	201
2023-05-22	16.600	16.700	16.500	16.700	16.480	343
2023-05-19	16.500	16.900	16.500	16.600	16.382	414
2023-05-18	16.600	16.600	16.500	16.500	16.283	161
2023-05-17	16.750	16.900	16.300	16.600	16.382	2,165
2023-05-16	16.950	17.000	16.700	16.700	16.480	275
2023-05-15	17.000	17.000	16.700	17.000	16.776	113
2023-05-12	16.800	17.000	16.800	17.000	16.776	326
2023-05-11	16.850	16.900	16.800	16.800	16.579	274
2023-05-10	16.650	16.900	16.650	16.900	16.678	530
2023-05-09	16.650	16.650	16.550	16.600	16.382	471
2023-05-08	17.000	17.000	16.500	16.600	16.382	1,712
2023-05-05	17.150	17.300	17.150	17.300	16.579	164
2023-05-04	17.550	17.550	16.500	17.200	16.483	3,420
2023-05-03	17.450	17.600	17.450	17.600	16.866	150
2023-05-02	17.600	17.600	17.450	17.450	16.723	303
2023-04-28	17.500	17.600	17.100	17.600	16.866	2,947
2023-04-27	17.950	18.000	17.750	17.750	17.010	189
2023-04-26	18.350	18.350	17.900	17.900	17.154	1,117
2023-04-25	18.250	18.400	18.200	18.400	17.633	481
2023-04-24	18.200	18.300	18.100	18.300	17.537	244
2023-04-21	18.050	18.200	18.050	18.200	17.441	113
2023-04-20	18.100	18.100	18.000	18.000	17.250	191
2023-04-19	18.050	18.100	18.050	18.100	17.346	56
2023-04-18	18.050	18.100	18.000	18.100	17.346	85
2023-04-17	18.500	18.500	18.050	18.050	17.298	2,167
2023-04-14	18.450	18.600	18.400	18.400	17.633	341
2023-04-13	18.250	18.550	18.250	18.400	17.633	811

← NewerPage 15 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.