Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.983	6.983	6.070	6.983	6.983	0
2026-10-19	6.983	6.983	6.070	6.983	6.983	0
2026-10-16	6.983	6.983	6.070	6.983	6.983	0
2026-10-15	6.983	7.360	6.983	6.983	6.983	79
2026-10-14	6.983	6.983	6.983	6.983	6.983	0
2026-10-13	6.983	7.510	6.983	6.983	6.983	36
2026-10-12	6.983	7.360	6.983	6.983	6.983	30
2026-10-09	6.983	7.420	6.983	6.983	6.983	50,052
2026-10-08	6.983	7.300	6.983	6.983	6.983	3
2026-10-07	6.983	7.550	6.983	6.983	6.983	20
2026-10-06	7.450	7.460	7.430	7.460	7.460	383
2026-10-05	7.230	7.310	7.180	7.310	7.310	844
2026-10-02	6.983	7.250	6.983	6.983	6.983	101
2026-10-01	6.983	7.220	6.983	6.983	6.983	245
2026-09-30	6.983	7.240	6.983	6.983	6.983	2
2026-09-29	6.983	7.150	6.970	6.983	6.983	139
2026-09-28	6.983	6.983	6.983	6.983	6.983	0
2026-09-25	6.983	6.983	6.983	6.983	6.983	0
2026-09-24	6.983	7.110	6.983	6.983	6.983	315
2026-09-23	6.983	6.983	6.983	6.983	6.983	0
2026-09-22	6.983	6.983	6.983	6.983	6.983	0
2026-09-21	6.983	6.983	6.950	6.983	6.983	33
2026-09-18	6.983	7.060	6.970	6.983	6.983	24
2026-09-17	6.983	6.983	6.820	6.983	6.983	1
2026-09-16	6.983	6.983	6.960	6.983	6.983	140
2026-09-15	6.983	6.983	6.900	6.983	6.983	144
2026-09-14	6.983	6.983	6.983	6.983	6.983	0
2026-09-11	6.983	6.983	6.983	6.983	6.983	0
2026-09-10	6.983	6.983	6.780	6.983	6.983	83
2026-09-09	6.983	6.983	6.860	6.983	6.983	67
2026-09-08	6.860	6.870	6.860	6.870	6.870	125
2026-09-07	6.780	7.080	6.780	6.930	6.930	80
2026-09-04	6.983	6.983	6.920	6.983	6.983	2,631
2026-09-03	6.983	7.110	6.950	6.983	6.983	13
2026-09-02	6.983	7.160	6.900	6.983	6.983	535
2026-09-01	7.040	7.040	7.040	7.040	7.040	20
2026-08-28	6.983	7.090	6.983	6.983	6.983	3,256
2026-08-27	6.983	7.050	6.983	6.983	6.983	132
2026-08-26	6.983	7.170	6.983	6.983	6.983	710
2026-08-25	6.983	7.250	6.983	6.983	6.983	593
2026-08-24	6.983	6.983	6.983	6.983	6.983	0
2026-08-21	6.983	7.230	6.983	6.983	6.983	917
2026-08-20	6.983	7.230	6.983	6.983	6.983	2,792
2026-08-19	6.983	7.230	6.983	6.983	6.983	3,846
2026-08-18	7.080	7.190	7.080	7.190	7.190	2,037
2026-08-17	7.250	7.250	7.130	7.130	7.130	1,208
2026-08-14	6.983	7.220	6.983	6.983	6.983	1,026
2026-08-13	6.983	7.070	6.983	6.983	6.983	1,131
2026-08-12	6.983	6.983	6.983	6.983	6.983	0
2026-08-11	7.040	7.075	7.020	7.075	7.075	1,906
2026-08-10	7.000	7.130	7.000	7.050	7.050	1,678
2026-08-07	6.983	7.200	6.983	6.983	6.983	1,947
2026-08-06	6.983	7.280	6.983	6.983	6.983	866
2026-08-05	6.983	7.460	6.983	6.983	6.983	2,594
2026-08-04	7.170	7.280	7.170	7.280	7.280	218
2026-08-03	6.920	7.335	6.920	7.335	7.335	1,430
2026-07-31	6.983	6.983	6.870	6.983	6.983	1,645
2026-07-30	6.983	6.983	6.805	6.983	6.983	1,249
2026-07-29	6.983	6.983	6.790	6.983	6.983	7,822
2026-07-28	6.920	6.920	6.860	6.860	6.860	11,299

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.5000 EUR
2025-05-19	0.4500 EUR
2024-05-20	0.2500 EUR
2023-05-22	0.2200 EUR
2022-05-23	0.2800 EUR
2021-05-24	0.2200 EUR
2020-05-18	0.2050 EUR
2019-05-20	0.1650 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.