EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	18.350	18.600	18.300	18.300	17.537	1,924
2023-04-11	18.200	18.300	18.000	18.300	17.537	1,216
2023-04-06	18.100	18.200	18.000	18.200	17.441	1,286
2023-04-05	18.200	18.300	18.100	18.100	17.346	282
2023-04-04	17.900	18.300	17.850	18.200	17.441	1,702
2023-04-03	17.600	18.000	17.600	17.900	17.154	2,046
2023-03-31	17.980	18.100	17.700	17.900	16.387	2,008
2023-03-30	18.500	18.600	17.800	18.400	16.845	2,170
2023-03-29	17.900	18.500	17.900	18.500	16.937	1,964
2023-03-28	17.800	18.000	17.800	18.000	16.479	338
2023-03-27	17.380	18.100	17.380	17.600	16.113	2,730
2023-03-24	17.300	17.400	17.200	17.400	15.930	127
2023-03-23	17.220	17.300	17.200	17.300	15.838	356
2023-03-22	16.920	17.400	16.920	17.220	15.765	1,509
2023-03-21	16.600	16.900	16.600	16.900	15.472	360
2023-03-20	16.820	16.820	16.700	16.700	15.289	1,033
2023-03-17	17.080	17.100	16.800	16.800	15.380	1,306
2023-03-16	17.380	17.380	17.000	17.100	15.655	578
2023-03-15	17.180	17.400	16.900	17.400	15.930	874
2023-03-14	16.800	17.200	16.800	17.200	15.746	748
2023-03-13	17.000	17.000	16.400	16.900	15.472	2,447
2023-03-10	17.280	17.280	16.820	16.820	15.399	729
2023-03-09	17.300	17.300	17.100	17.300	15.838	1,691
2023-03-08	17.080	17.200	17.000	17.200	15.746	469
2023-03-07	16.920	17.100	16.920	17.100	15.655	232
2023-03-06	17.000	17.000	16.900	16.900	15.472	524
2023-03-03	16.700	17.400	16.700	16.900	15.472	3,328
2023-03-02	16.320	16.600	16.320	16.600	15.197	631
2023-03-01	16.340	16.500	16.300	16.300	14.923	915
2023-02-28	16.340	16.340	16.340	16.340	14.959	1
2023-02-27	16.600	16.700	16.300	16.300	14.923	966
2023-02-24	16.400	16.600	16.400	16.600	15.197	657
2023-02-23	16.400	16.700	16.300	16.300	14.923	1,096
2023-02-22	16.480	16.500	16.300	16.300	14.923	358
2023-02-21	16.480	16.500	16.220	16.500	15.106	214
2023-02-20	16.340	16.500	16.320	16.500	15.106	431
2023-02-17	16.800	16.800	16.000	16.300	14.923	3,449
2023-02-16	15.900	17.000	15.900	16.700	15.289	4,054
2023-02-15	15.700	15.900	15.700	15.900	14.556	403
2023-02-14	15.300	15.700	15.300	15.700	14.373	1,496
2023-02-13	15.380	15.500	15.300	15.420	14.117	891
2023-02-10	15.580	15.580	15.200	15.400	14.099	640
2023-02-09	15.780	15.800	15.400	15.600	14.282	583
2023-02-08	15.700	15.800	15.600	15.800	14.465	25
2023-02-07	15.700	15.700	15.700	15.700	14.373	1
2023-02-06	15.920	16.100	15.700	15.700	14.373	616
2023-02-03	15.800	16.100	15.800	15.900	14.556	599
2023-02-02	15.620	16.000	15.620	16.000	14.648	871
2023-02-01	15.800	15.800	15.600	15.600	14.282	162
2023-01-31	16.000	16.000	15.800	15.800	14.465	464
2023-01-30	15.880	16.000	15.800	16.000	14.648	340
2023-01-27	15.800	15.900	15.800	15.900	14.556	94
2023-01-26	15.800	15.800	15.800	15.800	14.465	1
2023-01-25	15.700	15.800	15.600	15.800	14.465	400
2023-01-24	15.540	15.700	15.540	15.700	14.373	491
2023-01-23	15.600	15.700	15.520	15.520	14.208	22
2023-01-20	15.600	15.600	15.560	15.600	14.282	507
2023-01-19	15.700	15.700	15.700	15.700	14.373	162
2023-01-18	16.020	16.200	15.800	15.800	14.465	1,413
2023-01-17	16.100	16.100	16.000	16.000	14.648	122

← NewerPage 16 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.