EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	16.180	16.400	16.000	16.000	14.648	1,283
2023-01-13	16.080	16.200	16.080	16.200	14.831	69
2023-01-12	15.900	16.100	15.900	16.100	14.739	915
2023-01-11	15.780	16.000	15.780	15.900	14.556	701
2023-01-10	15.800	15.800	15.800	15.800	14.465	131
2023-01-09	15.900	15.900	15.600	15.700	14.373	621
2023-01-06	15.780	15.800	15.780	15.800	14.465	219
2023-01-05	15.700	15.800	15.600	15.800	14.465	71
2023-01-04	15.880	15.880	15.700	15.700	14.373	251
2023-01-03	15.620	15.900	15.620	15.900	14.556	220
2023-01-02	15.800	15.800	15.600	15.600	14.282	747
2022-12-30	15.800	15.800	15.800	15.800	14.465	2
2022-12-29	15.780	15.780	15.780	15.780	14.446	1
2022-12-28	15.780	15.780	15.780	15.780	14.446	1
2022-12-27	15.620	15.800	15.600	15.800	14.465	103
2022-12-23	15.720	15.800	15.600	15.600	14.282	413
2022-12-22	15.880	15.880	15.700	15.700	14.373	888
2022-12-21	15.820	15.900	15.800	15.900	14.556	248
2022-12-20	15.980	15.980	15.800	15.800	14.465	211
2022-12-19	15.900	16.000	15.900	16.000	14.648	197
2022-12-16	15.820	15.900	15.820	15.900	14.556	251
2022-12-15	15.820	16.000	15.800	15.800	14.465	992
2022-12-14	15.480	15.740	15.480	15.740	14.410	637
2022-12-13	15.280	15.500	15.100	15.500	14.190	888
2022-12-12	15.100	15.300	15.100	15.300	14.007	733
2022-12-09	15.300	15.300	15.000	15.000	13.732	381
2022-12-08	15.300	15.300	15.300	15.300	14.007	1
2022-12-07	15.400	15.400	15.300	15.300	14.007	1,001
2022-12-06	15.420	15.420	15.400	15.400	14.099	128
2022-12-05	15.780	15.780	15.400	15.400	14.099	661
2022-12-02	15.520	15.800	15.500	15.800	14.465	1,416
2022-12-01	15.440	15.800	15.440	15.520	14.208	1,054
2022-11-30	15.580	16.100	15.440	15.440	14.135	2,016
2022-11-29	15.480	15.600	15.400	15.600	14.282	116
2022-11-28	15.400	15.500	15.400	15.500	14.190	212
2022-11-25	15.220	15.400	15.200	15.400	14.099	510
2022-11-24	15.220	15.220	15.220	15.220	13.934	1
2022-11-23	15.320	15.320	15.200	15.200	13.916	230
2022-11-22	15.420	15.420	15.300	15.300	14.007	841
2022-11-21	15.580	15.580	15.400	15.400	14.099	482
2022-11-18	15.400	15.600	15.360	15.600	14.282	517
2022-11-17	15.480	15.480	15.400	15.400	14.099	128
2022-11-16	15.300	15.500	15.300	15.500	14.190	155
2022-11-15	15.500	15.500	15.300	15.300	14.007	354
2022-11-14	15.500	15.500	15.500	15.500	14.190	1
2022-11-11	16.300	16.300	15.400	15.500	14.190	4,016
2022-11-10	16.020	16.100	15.600	16.100	14.739	2,187
2022-11-09	16.500	16.500	16.000	16.000	14.648	870
2022-11-08	16.200	16.400	16.000	16.400	15.014	1,599
2022-11-07	15.520	16.100	15.520	16.100	14.739	1,297
2022-11-04	15.300	15.900	15.300	15.500	14.190	1,664
2022-11-03	15.300	15.300	15.300	15.300	14.007	1
2022-11-02	15.220	15.300	15.220	15.300	14.007	251
2022-11-01	15.220	15.220	15.220	15.220	13.934	1
2022-10-31	15.220	15.220	15.200	15.200	13.916	21
2022-10-28	15.240	15.240	15.220	15.220	13.934	66
2022-10-27	15.220	15.220	15.220	15.220	13.934	1
2022-10-26	15.220	15.220	15.080	15.200	13.916	605
2022-10-25	15.220	15.220	15.220	15.220	13.934	1
2022-10-24	15.220	15.220	15.220	15.220	13.934	1

← NewerPage 17 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.