EdiliziAcrobatica S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.920 | 5.920 | 5.700 | 5.700 | 5.700 | 306 |
| 2025-08-15 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1 |
| 2025-08-14 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1 |
| 2025-08-13 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1 |
| 2025-08-12 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1 |
| 2025-08-11 | 5.700 | 5.920 | 5.700 | 5.920 | 5.920 | 10,001 |
| 2025-08-08 | 5.660 | 5.700 | 5.660 | 5.700 | 5.700 | 142 |
| 2025-08-07 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 1 |
| 2025-08-06 | 5.500 | 5.660 | 5.500 | 5.660 | 5.660 | 651 |
| 2025-08-05 | 5.600 | 5.700 | 5.500 | 5.500 | 5.500 | 884 |
| 2025-08-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2025-08-01 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 601 |
| 2025-07-31 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1 |
| 2025-07-30 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 65 |
| 2025-07-29 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1 |
| 2025-07-28 | 5.700 | 5.700 | 5.680 | 5.680 | 5.680 | 11 |
| 2025-07-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2025-07-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2025-07-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2025-07-22 | 5.540 | 5.700 | 5.540 | 5.700 | 5.700 | 367 |
| 2025-07-21 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1 |
| 2025-07-18 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1 |
| 2025-07-17 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 1 |
| 2025-07-16 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 1 |
| 2025-07-15 | 5.600 | 5.700 | 5.500 | 5.500 | 5.500 | 55 |
| 2025-07-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2025-07-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2025-07-10 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 101 |
| 2025-07-09 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 73 |
| 2025-07-08 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 151 |
| 2025-07-07 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 2,501 |
| 2025-07-04 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 142 |
| 2025-07-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 46 |
| 2025-07-02 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 30 |
| 2025-07-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-06-30 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 121 |
| 2025-06-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-06-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-06-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-06-24 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 142 |
| 2025-06-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-06-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-06-19 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 22 |
| 2025-06-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-06-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 151 |
| 2025-06-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-06-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-06-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-06-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 146 |
| 2025-06-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-06-09 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 6 |
| 2025-06-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2025-06-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2025-06-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-06-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 66 |
| 2025-06-02 | 5.980 | 6.000 | 5.900 | 5.900 | 5.900 | 29 |
| 2025-05-30 | 5.800 | 6.000 | 5.600 | 5.980 | 5.980 | 6,206 |
| 2025-05-29 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 101 |
| 2025-05-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-05-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
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.