EdiliziAcrobatica S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.850	16.300	15.700	16.300	14.646	550
2022-02-09	15.950	15.950	15.500	15.900	14.287	1,042
2022-02-08	16.400	16.500	15.900	15.900	14.287	792
2022-02-07	14.950	16.600	14.950	16.400	14.736	4,319
2022-02-04	15.250	15.250	14.550	15.000	13.478	1,977
2022-02-03	16.200	16.200	15.300	15.300	13.748	3,695
2022-02-02	16.150	16.200	16.100	16.100	14.466	236
2022-02-01	16.800	16.800	16.100	16.100	14.466	809
2022-01-31	16.800	16.800	16.700	16.800	15.095	272
2022-01-28	16.800	16.800	16.800	16.800	15.095	1
2022-01-27	16.650	16.800	16.500	16.800	15.095	241
2022-01-26	16.500	16.700	16.500	16.700	15.006	601
2022-01-25	16.050	16.500	16.000	16.000	14.377	423
2022-01-24	17.250	17.250	16.200	16.200	14.556	1,687
2022-01-21	17.200	17.300	17.100	17.300	15.545	87
2022-01-20	16.900	17.200	16.900	17.200	15.455	813
2022-01-19	17.000	17.000	16.900	16.900	15.185	33
2022-01-18	17.000	17.000	17.000	17.000	15.275	245
2022-01-17	17.050	17.050	17.050	17.050	15.320	1
2022-01-14	17.450	17.500	16.900	17.100	15.365	1,739
2022-01-13	17.550	17.550	17.500	17.500	15.724	6
2022-01-12	17.650	17.650	17.500	17.500	15.724	246
2022-01-11	17.700	17.700	17.700	17.700	15.904	125
2022-01-10	17.400	18.400	17.400	17.700	15.904	1,475
2022-01-07	17.550	17.550	17.400	17.400	15.635	160
2022-01-06	17.600	17.600	17.500	17.500	15.724	217
2022-01-05	17.600	17.600	17.600	17.600	15.814	1
2022-01-04	17.750	17.750	17.750	17.750	15.949	1
2022-01-03	17.450	17.800	17.450	17.800	15.994	343
2021-12-31	17.450	17.450	17.450	17.450	15.680	1
2021-12-30	17.450	17.450	17.450	17.450	15.680	1
2021-12-29	17.100	17.500	17.100	17.500	15.724	323
2021-12-28	17.300	17.300	17.100	17.100	15.365	399
2021-12-27	17.550	17.550	17.400	17.400	15.635	304
2021-12-24	17.550	17.550	17.550	17.550	15.769	1
2021-12-23	17.550	17.550	17.550	17.550	15.769	1
2021-12-22	17.500	17.500	17.500	17.500	15.724	3
2021-12-21	17.550	17.550	17.500	17.550	15.769	535
2021-12-20	17.750	17.750	17.500	17.500	15.724	403
2021-12-17	17.750	17.750	17.700	17.700	15.904	55
2021-12-16	17.850	17.850	17.700	17.700	15.904	81
2021-12-15	17.850	18.000	17.800	17.800	15.994	67
2021-12-14	18.000	18.000	17.800	17.800	15.994	241
2021-12-13	18.050	18.050	18.050	18.050	16.219	1
2021-12-10	18.150	18.150	18.000	18.000	16.174	226
2021-12-09	18.200	18.200	18.100	18.200	16.353	183
2021-12-08	18.000	18.200	18.000	18.200	16.353	205
2021-12-07	18.150	18.300	17.800	17.800	15.994	580
2021-12-06	18.350	18.350	18.100	18.100	16.264	114
2021-12-03	18.150	18.400	18.100	18.400	16.533	305
2021-12-02	17.750	18.500	17.600	18.200	16.353	942
2021-12-01	17.600	17.800	17.600	17.800	15.994	1,781
2021-11-30	17.500	17.700	17.400	17.700	15.904	326
2021-11-29	17.050	17.500	16.600	17.500	15.724	1,713
2021-11-26	17.200	17.300	17.000	17.000	15.275	277
2021-11-25	17.000	17.200	17.000	17.200	15.455	857
2021-11-24	17.950	17.950	17.000	17.000	15.275	2,279
2021-11-23	18.450	18.450	17.500	18.000	16.174	1,524
2021-11-22	18.400	18.500	18.200	18.500	16.623	354
2021-11-19	18.700	18.800	18.100	18.400	16.533	5,066

← NewerPage 21 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.