EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.700	14.700	14.600	14.600	13.366	27
2022-07-29	14.580	14.700	14.580	14.700	13.458	256
2022-07-28	14.480	14.600	14.200	14.600	13.366	431
2022-07-27	14.380	14.500	14.380	14.500	13.275	559
2022-07-26	14.200	14.400	14.200	14.400	13.183	302
2022-07-25	13.920	14.200	13.900	13.900	12.725	78
2022-07-22	14.180	14.180	13.900	13.900	12.725	2
2022-07-21	14.080	14.200	14.080	14.200	13.000	393
2022-07-20	13.820	14.100	13.820	14.100	12.908	156
2022-07-19	13.820	13.820	13.800	13.800	12.634	11
2022-07-18	14.080	14.100	13.800	13.800	12.634	327
2022-07-15	13.980	14.100	13.980	14.100	12.908	73
2022-07-14	14.000	14.000	14.000	14.000	12.817	116
2022-07-13	13.920	14.000	13.800	14.000	12.817	229
2022-07-12	14.400	14.400	13.900	13.900	12.725	858
2022-07-11	14.380	14.380	14.200	14.200	13.000	384
2022-07-08	14.320	14.400	14.320	14.400	13.183	51
2022-07-07	14.500	14.500	14.300	14.300	13.092	597
2022-07-06	14.980	15.000	14.600	14.600	13.366	646
2022-07-05	14.400	15.000	14.400	15.000	13.732	1,261
2022-07-04	14.120	14.400	14.100	14.400	13.183	576
2022-07-01	14.180	14.180	14.100	14.100	12.908	173
2022-06-30	14.180	14.180	14.180	14.180	12.982	1
2022-06-29	14.100	14.200	14.100	14.200	13.000	176
2022-06-28	13.800	14.100	13.800	14.100	12.908	716
2022-06-27	13.900	13.900	13.800	13.800	12.634	352
2022-06-24	13.900	14.000	13.900	14.000	12.817	41
2022-06-23	14.100	14.100	13.900	13.900	12.725	491
2022-06-22	14.380	14.380	14.100	14.100	12.908	706
2022-06-21	14.200	14.400	14.200	14.400	13.183	501
2022-06-20	14.400	14.400	14.200	14.200	13.000	266
2022-06-17	13.820	14.400	13.820	14.400	13.183	401
2022-06-16	14.220	14.300	13.820	13.820	12.652	847
2022-06-15	14.020	14.400	14.020	14.200	13.000	1,605
2022-06-14	14.500	14.500	14.000	14.000	12.817	1,382
2022-06-13	15.600	15.600	14.500	14.500	13.275	4,552
2022-06-10	15.820	15.820	15.600	15.600	14.282	406
2022-06-09	16.400	16.400	15.800	15.800	14.465	1,175
2022-06-08	16.380	16.400	16.380	16.400	15.014	31
2022-06-07	16.400	16.500	16.200	16.400	15.014	136
2022-06-06	16.420	16.420	16.400	16.400	15.014	56
2022-06-03	16.320	16.320	16.320	16.320	14.941	1
2022-06-02	16.380	16.600	16.300	16.300	14.923	1,059
2022-06-01	16.220	16.400	16.220	16.400	15.014	347
2022-05-31	16.300	16.300	16.200	16.200	14.831	31
2022-05-30	16.080	16.300	16.080	16.300	14.923	438
2022-05-27	15.700	16.100	15.700	16.100	14.739	938
2022-05-26	15.420	15.700	15.420	15.700	14.373	501
2022-05-25	15.680	15.800	15.400	15.400	14.099	920
2022-05-24	15.400	15.700	15.400	15.700	14.373	700
2022-05-23	15.300	15.400	15.000	15.400	14.099	2,175
2022-05-20	15.500	15.600	15.100	15.100	13.824	1,508
2022-05-19	15.600	15.600	15.500	15.500	14.190	201
2022-05-18	15.720	15.900	15.600	15.600	14.282	271
2022-05-17	15.820	15.900	15.700	15.700	14.373	449
2022-05-16	16.200	16.200	15.800	15.800	14.465	428
2022-05-13	16.120	16.200	16.100	16.200	14.831	120
2022-05-12	16.220	16.220	16.100	16.100	14.739	190
2022-05-11	16.100	16.500	16.100	16.200	14.831	2,183
2022-05-10	16.200	16.300	15.800	16.100	14.739	1,590

← NewerPage 19 of 22 · 1,282 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.