EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.300	15.400	15.200	15.200	13.916	573
2022-10-20	15.480	15.480	15.300	15.300	14.007	303
2022-10-19	15.580	15.580	15.400	15.500	14.190	248
2022-10-18	15.580	15.600	15.580	15.600	14.282	13
2022-10-17	15.680	15.680	15.500	15.600	14.282	120
2022-10-14	15.680	15.700	15.680	15.700	14.373	16
2022-10-13	15.400	15.700	15.400	15.700	14.373	539
2022-10-12	15.400	15.400	15.400	15.400	14.099	1
2022-10-11	15.600	15.600	15.400	15.400	14.099	451
2022-10-10	15.820	15.820	15.700	15.700	14.373	249
2022-10-07	15.980	15.980	15.800	15.800	14.465	53
2022-10-06	15.800	16.200	15.800	16.100	14.739	590
2022-10-05	15.520	16.000	15.520	16.000	14.648	558
2022-10-04	15.260	15.500	15.200	15.500	14.190	525
2022-10-03	15.280	15.300	15.240	15.240	13.952	517
2022-09-30	15.600	15.600	15.120	15.300	14.007	1,145
2022-09-29	15.600	15.600	15.600	15.600	14.282	1
2022-09-28	15.600	15.600	15.600	15.600	14.282	1
2022-09-27	15.200	16.000	15.200	15.600	14.282	2,897
2022-09-26	15.060	15.180	15.060	15.180	13.897	33
2022-09-23	14.920	14.920	14.920	14.920	13.659	1
2022-09-22	15.000	15.100	14.900	14.900	13.641	328
2022-09-21	15.000	15.000	15.000	15.000	13.732	757
2022-09-20	15.800	15.800	15.100	15.100	13.824	1,866
2022-09-19	15.200	15.500	15.200	15.500	14.190	603
2022-09-16	15.180	15.200	15.180	15.200	13.916	277
2022-09-15	14.800	15.200	14.700	15.200	13.916	768
2022-09-14	14.880	14.900	14.880	14.900	13.641	71
2022-09-13	14.880	14.880	14.880	14.880	13.623	1
2022-09-12	14.700	14.900	14.700	14.900	13.641	308
2022-09-09	14.780	14.780	14.700	14.700	13.458	151
2022-09-08	14.900	15.000	14.600	15.000	13.732	471
2022-09-07	15.080	15.080	14.900	14.900	13.641	301
2022-09-06	15.080	15.080	15.080	15.080	13.806	1
2022-09-05	14.760	15.100	14.760	15.100	13.824	568
2022-09-02	14.800	14.800	14.800	14.800	13.549	1
2022-09-01	14.680	14.800	14.680	14.800	13.549	94
2022-08-31	14.620	14.700	14.620	14.700	13.458	241
2022-08-30	14.620	14.800	14.600	14.600	13.366	468
2022-08-29	15.180	15.180	14.600	14.600	13.366	969
2022-08-26	15.100	15.200	15.100	15.200	13.916	7
2022-08-25	15.180	15.180	15.100	15.100	13.824	151
2022-08-24	15.100	15.200	15.100	15.200	13.916	12
2022-08-23	15.000	15.100	15.000	15.100	13.824	501
2022-08-22	15.900	16.100	14.900	14.900	13.641	1,701
2022-08-19	16.120	16.200	15.900	15.900	14.556	494
2022-08-18	16.200	16.200	16.100	16.100	14.739	53
2022-08-17	15.820	16.200	15.820	16.200	14.831	781
2022-08-16	15.580	15.900	15.580	15.800	14.465	881
2022-08-15	15.600	15.600	15.600	15.600	14.282	171
2022-08-12	15.420	15.500	15.420	15.500	14.190	251
2022-08-11	15.180	15.400	15.180	15.400	14.099	629
2022-08-10	15.200	15.200	15.000	15.200	13.916	223
2022-08-09	14.980	15.200	14.980	15.200	13.916	561
2022-08-08	14.980	14.980	14.980	14.980	13.714	1
2022-08-05	14.480	15.000	14.480	15.000	13.732	1,518
2022-08-04	14.360	14.500	14.360	14.500	13.275	258
2022-08-03	14.500	14.600	14.360	14.360	13.146	346
2022-08-02	14.580	14.580	14.500	14.500	13.275	151
2022-08-01	14.700	14.700	14.600	14.600	13.366	27

← NewerPage 18 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.