EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.900	16.000	15.500	16.000	14.648	805
2022-05-06	16.220	16.220	16.200	16.200	14.556	161
2022-05-05	16.200	16.200	16.200	16.200	14.556	1
2022-05-04	16.320	16.320	16.200	16.200	14.556	156
2022-05-03	16.200	16.500	16.200	16.300	14.646	751
2022-05-02	16.220	16.300	16.220	16.300	14.646	146
2022-04-29	16.220	16.220	16.220	16.220	14.574	1
2022-04-28	16.220	16.220	16.200	16.200	14.556	121
2022-04-27	16.680	16.700	16.200	16.200	14.556	644
2022-04-26	16.520	16.700	16.100	16.700	15.006	1,922
2022-04-25	16.560	16.600	16.500	16.500	14.826	898
2022-04-22	17.020	17.020	16.500	16.560	14.880	1,606
2022-04-21	17.500	17.500	17.000	17.000	15.275	692
2022-04-20	17.640	17.640	17.400	17.400	15.635	449
2022-04-19	17.900	17.900	17.640	17.640	15.850	391
2022-04-14	17.820	18.100	17.800	17.800	15.994	595
2022-04-13	17.900	18.200	17.600	17.800	15.994	1,666
2022-04-12	17.120	17.800	17.120	17.780	15.976	1,461
2022-04-11	16.920	17.300	16.920	17.100	15.365	1,007
2022-04-08	17.500	17.500	16.900	16.900	15.185	820
2022-04-07	17.300	17.500	17.300	17.500	15.724	601
2022-04-06	17.100	17.600	17.100	17.300	15.545	1,579
2022-04-05	17.100	17.500	17.100	17.100	15.365	1,288
2022-04-04	16.900	17.100	16.900	17.100	15.365	294
2022-04-01	17.200	17.300	17.000	17.000	15.275	457
2022-03-31	16.900	17.200	16.900	17.200	15.455	1,000
2022-03-30	15.800	17.300	15.800	16.900	15.185	6,727
2022-03-29	15.700	16.000	15.700	15.800	14.197	823
2022-03-28	15.200	15.700	15.200	15.700	14.107	1,291
2022-03-25	15.150	15.200	15.150	15.200	13.658	206
2022-03-24	15.100	15.100	15.100	15.100	13.568	206
2022-03-23	15.250	15.300	15.250	15.300	13.748	84
2022-03-22	15.100	15.500	15.100	15.200	13.658	627
2022-03-21	14.750	15.200	14.750	15.100	13.568	1,104
2022-03-18	14.800	14.800	14.800	14.800	13.298	235
2022-03-17	14.550	14.700	14.550	14.700	13.209	493
2022-03-16	14.450	14.600	14.450	14.500	13.029	873
2022-03-15	14.650	14.650	14.400	14.500	13.029	427
2022-03-14	14.550	14.700	14.550	14.700	13.209	173
2022-03-11	14.200	14.600	14.200	14.600	13.119	989
2022-03-10	14.600	14.900	14.200	14.200	12.759	2,035
2022-03-09	13.100	14.300	13.000	14.300	12.849	3,603
2022-03-08	12.300	13.150	12.300	13.150	11.816	1,398
2022-03-07	12.500	12.650	11.800	12.350	11.097	2,825
2022-03-04	13.800	13.800	12.500	12.500	11.232	4,352
2022-03-03	14.000	14.000	13.800	13.800	12.400	951
2022-03-02	14.150	14.150	13.850	14.000	12.580	1,385
2022-03-01	14.200	14.300	14.200	14.200	12.759	151
2022-02-28	14.350	14.350	14.000	14.200	12.759	549
2022-02-25	13.600	14.600	13.600	14.300	12.849	1,266
2022-02-24	15.000	15.000	13.700	13.700	12.310	5,089
2022-02-23	15.200	15.500	15.200	15.200	13.658	311
2022-02-22	14.500	15.200	14.100	15.200	13.658	1,702
2022-02-21	15.050	15.400	14.550	14.600	13.119	3,231
2022-02-18	15.300	15.300	15.050	15.050	13.523	376
2022-02-17	15.700	15.700	15.300	15.300	13.748	771
2022-02-16	15.800	16.300	15.700	15.700	14.107	1,207
2022-02-15	15.450	15.900	15.450	15.700	14.107	521
2022-02-14	16.250	16.250	15.000	15.500	13.927	2,671
2022-02-11	16.250	16.300	16.000	16.300	14.646	530

← NewerPage 20 of 22 · 1,286 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.