Anima Holding S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 4.944 | 4.944 | 4.882 | 4.924 | 4.276 | 728 |
| 2024-09-02 | 5.040 | 5.130 | 4.994 | 5.044 | 4.381 | 4,914 |
| 2024-08-30 | 4.986 | 5.025 | 4.968 | 4.977 | 4.323 | 1,773 |
| 2024-08-29 | 4.972 | 5.025 | 4.960 | 4.976 | 4.322 | 944 |
| 2024-08-28 | 4.977 | 4.984 | 4.962 | 4.983 | 4.328 | 13,941 |
| 2024-08-27 | 4.942 | 4.968 | 4.942 | 4.942 | 4.292 | 1,464 |
| 2024-08-23 | 4.903 | 4.944 | 4.880 | 4.944 | 4.294 | 944 |
| 2024-08-22 | 4.928 | 4.928 | 4.928 | 4.928 | 4.280 | 0 |
| 2024-08-21 | 4.888 | 4.912 | 4.874 | 4.880 | 4.239 | 2,537 |
| 2024-08-20 | 4.930 | 4.930 | 4.886 | 4.928 | 4.280 | 844 |
| 2024-08-19 | 4.929 | 4.946 | 4.922 | 4.927 | 4.279 | 1,377 |
| 2024-08-16 | 4.870 | 4.902 | 4.870 | 4.880 | 4.239 | 196 |
| 2024-08-15 | 4.730 | 4.730 | 4.730 | 4.730 | 4.108 | 0 |
| 2024-08-14 | 4.684 | 4.796 | 4.684 | 4.781 | 4.153 | 8,250 |
| 2024-08-13 | 4.664 | 4.674 | 4.634 | 4.674 | 4.060 | 5,896 |
| 2024-08-12 | 4.574 | 4.654 | 4.574 | 4.621 | 4.014 | 9,170 |
| 2024-08-09 | 4.508 | 4.544 | 4.352 | 4.531 | 3.935 | 1,225 |
| 2024-08-08 | 4.526 | 4.526 | 4.482 | 4.482 | 3.893 | 1,434 |
| 2024-08-07 | 4.525 | 4.588 | 4.504 | 4.588 | 3.985 | 880 |
| 2024-08-06 | 4.484 | 4.558 | 4.456 | 4.480 | 3.891 | 548 |
| 2024-08-05 | 4.498 | 4.498 | 4.432 | 4.453 | 3.868 | 8,608 |
| 2024-08-02 | 4.702 | 4.702 | 4.632 | 4.676 | 4.061 | 4,579 |
| 2024-08-01 | 4.904 | 4.904 | 4.850 | 4.853 | 4.215 | 150 |
| 2024-07-31 | 4.880 | 4.916 | 4.880 | 4.890 | 4.247 | 6 |
| 2024-07-30 | 4.836 | 4.892 | 4.836 | 4.838 | 4.202 | 22 |
| 2024-07-29 | 4.875 | 4.898 | 4.810 | 4.838 | 4.202 | 6,600 |
| 2024-07-26 | 4.875 | 4.892 | 4.875 | 4.875 | 4.234 | 3 |
| 2024-07-25 | 4.834 | 4.834 | 4.784 | 4.830 | 4.195 | 96 |
| 2024-07-24 | 4.947 | 4.960 | 4.940 | 4.958 | 4.306 | 1,974 |
| 2024-07-23 | 4.958 | 5.005 | 4.916 | 4.957 | 4.306 | 35,668 |
| 2024-07-22 | 5.001 | 5.005 | 4.991 | 4.991 | 4.335 | 1,475 |
| 2024-07-19 | 4.964 | 4.972 | 4.964 | 4.972 | 4.318 | 2,152 |
| 2024-07-18 | 4.948 | 4.972 | 4.929 | 4.929 | 4.281 | 768 |
| 2024-07-17 | 4.892 | 4.934 | 4.892 | 4.927 | 4.279 | 13,474 |
| 2024-07-16 | 4.920 | 4.944 | 4.920 | 4.944 | 4.294 | 41 |
| 2024-07-15 | 4.885 | 4.920 | 4.850 | 4.880 | 4.239 | 23,412 |
| 2024-07-12 | 4.914 | 4.924 | 4.898 | 4.898 | 4.254 | 117 |
| 2024-07-11 | 4.884 | 4.884 | 4.884 | 4.884 | 4.242 | 0 |
| 2024-07-10 | 4.841 | 4.903 | 4.822 | 4.903 | 4.258 | 46,794 |
| 2024-07-09 | 4.841 | 4.862 | 4.826 | 4.838 | 4.202 | 5 |
| 2024-07-08 | 4.855 | 4.882 | 4.855 | 4.855 | 4.217 | 22 |
| 2024-07-05 | 4.828 | 4.910 | 4.828 | 4.863 | 4.224 | 19 |
| 2024-07-04 | 4.771 | 4.836 | 4.771 | 4.771 | 4.144 | 2,830 |
| 2024-07-03 | 4.808 | 4.856 | 4.808 | 4.820 | 4.187 | 2,086 |
| 2024-07-02 | 4.752 | 4.800 | 4.752 | 4.758 | 4.133 | 1,272 |
| 2024-07-01 | 4.682 | 4.732 | 4.682 | 4.711 | 4.092 | 20,951 |
| 2024-06-28 | 4.666 | 4.706 | 4.628 | 4.687 | 4.071 | 12,839 |
| 2024-06-27 | 4.666 | 4.800 | 4.636 | 4.687 | 4.071 | 45,334 |
| 2024-06-26 | 4.722 | 4.732 | 4.694 | 4.707 | 4.088 | 286 |
| 2024-06-25 | 4.654 | 4.720 | 4.640 | 4.687 | 4.071 | 7,278 |
| 2024-06-24 | 4.650 | 4.670 | 4.628 | 4.656 | 4.044 | 375 |
| 2024-06-21 | 4.654 | 4.654 | 4.635 | 4.635 | 4.026 | 1,691 |
| 2024-06-20 | 4.646 | 4.646 | 4.646 | 4.646 | 4.035 | 0 |
| 2024-06-19 | 4.668 | 4.668 | 4.668 | 4.668 | 4.054 | 0 |
| 2024-06-18 | 4.632 | 4.692 | 4.632 | 4.681 | 4.066 | 30,024 |
| 2024-06-17 | 4.627 | 4.627 | 4.627 | 4.627 | 4.019 | 0 |
| 2024-06-14 | 4.672 | 4.672 | 4.557 | 4.557 | 3.958 | 2,065 |
| 2024-06-13 | 4.756 | 4.756 | 4.714 | 4.724 | 4.103 | 1,712 |
| 2024-06-12 | 4.756 | 4.834 | 4.756 | 4.826 | 4.192 | 22,090 |
| 2024-06-11 | 4.824 | 4.864 | 4.744 | 4.795 | 4.165 | 65,956 |
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.