Anima Holding S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 4.860 | 4.860 | 4.810 | 4.841 | 4.205 | 5,164 |
| 2024-06-07 | 4.903 | 4.903 | 4.866 | 4.903 | 4.258 | 44 |
| 2024-06-06 | 4.924 | 4.948 | 4.884 | 4.948 | 4.298 | 6,326 |
| 2024-06-05 | 4.890 | 4.922 | 4.890 | 4.890 | 4.247 | 476 |
| 2024-06-04 | 4.838 | 4.838 | 4.838 | 4.838 | 4.202 | 0 |
| 2024-06-03 | 4.879 | 4.934 | 4.879 | 4.879 | 4.238 | 5 |
| 2024-05-31 | 4.761 | 4.890 | 4.740 | 4.890 | 4.247 | 1,436 |
| 2024-05-30 | 4.758 | 4.758 | 4.752 | 4.756 | 4.131 | 2,906 |
| 2024-05-29 | 4.784 | 4.784 | 4.722 | 4.767 | 4.140 | 10 |
| 2024-05-28 | 4.875 | 4.932 | 4.830 | 4.871 | 4.231 | 18,158 |
| 2024-05-24 | 4.812 | 4.938 | 4.724 | 4.909 | 4.264 | 7,814 |
| 2024-05-23 | 4.852 | 4.912 | 4.852 | 4.884 | 4.242 | 11,584 |
| 2024-05-22 | 4.680 | 4.828 | 4.680 | 4.785 | 4.156 | 426 |
| 2024-05-21 | 4.640 | 4.668 | 4.554 | 4.650 | 4.039 | 12,051 |
| 2024-05-20 | 4.694 | 4.694 | 4.648 | 4.687 | 4.071 | 7,726 |
| 2024-05-17 | 4.912 | 4.912 | 4.864 | 4.865 | 4.008 | 54 |
| 2024-05-16 | 4.871 | 4.886 | 4.871 | 4.871 | 4.013 | 1,676 |
| 2024-05-15 | 4.903 | 4.924 | 4.868 | 4.903 | 4.039 | 29 |
| 2024-05-14 | 4.816 | 4.878 | 4.816 | 4.853 | 3.999 | 7,774 |
| 2024-05-13 | 4.666 | 4.802 | 4.666 | 4.802 | 3.957 | 8,666 |
| 2024-05-10 | 4.666 | 4.698 | 4.652 | 4.652 | 3.833 | 4,386 |
| 2024-05-09 | 4.689 | 4.693 | 4.674 | 4.693 | 3.867 | 1,772 |
| 2024-05-08 | 4.680 | 4.715 | 4.680 | 4.715 | 3.885 | 96 |
| 2024-05-07 | 4.703 | 4.808 | 4.703 | 4.703 | 3.875 | 163 |
| 2024-05-03 | 4.436 | 4.436 | 4.390 | 4.436 | 3.655 | 2,136 |
| 2024-05-02 | 4.428 | 4.480 | 4.428 | 4.480 | 3.691 | 560 |
| 2024-05-01 | 4.441 | 4.441 | 4.441 | 4.441 | 3.659 | 0 |
| 2024-04-30 | 4.438 | 4.442 | 4.402 | 4.441 | 3.659 | 23,324 |
| 2024-04-29 | 4.424 | 4.438 | 4.424 | 4.424 | 3.645 | 2,877 |
| 2024-04-26 | 4.374 | 4.426 | 4.374 | 4.404 | 3.629 | 29,856 |
| 2024-04-25 | 4.320 | 4.358 | 4.320 | 4.328 | 3.566 | 4,984 |
| 2024-04-24 | 4.358 | 4.358 | 4.358 | 4.358 | 3.591 | 0 |
| 2024-04-23 | 4.250 | 4.336 | 4.250 | 4.330 | 3.568 | 7,047 |
| 2024-04-22 | 4.203 | 4.234 | 4.203 | 4.203 | 3.463 | 1,804 |
| 2024-04-19 | 4.211 | 4.211 | 4.188 | 4.211 | 3.470 | 3,312 |
| 2024-04-18 | 4.194 | 4.217 | 4.186 | 4.217 | 3.475 | 27 |
| 2024-04-17 | 4.153 | 4.186 | 4.153 | 4.153 | 3.422 | 758 |
| 2024-04-16 | 4.142 | 4.142 | 4.125 | 4.125 | 3.399 | 10 |
| 2024-04-15 | 4.282 | 4.282 | 4.258 | 4.258 | 3.508 | 35 |
| 2024-04-12 | 4.281 | 4.308 | 4.281 | 4.281 | 3.527 | 10 |
| 2024-04-11 | 4.313 | 4.316 | 4.248 | 4.248 | 3.500 | 18,788 |
| 2024-04-10 | 4.299 | 4.338 | 4.299 | 4.299 | 3.542 | 33 |
| 2024-04-09 | 4.338 | 4.338 | 4.312 | 4.338 | 3.574 | 894 |
| 2024-04-08 | 4.326 | 4.358 | 4.326 | 4.326 | 3.564 | 37 |
| 2024-04-05 | 4.398 | 4.398 | 4.310 | 4.320 | 3.559 | 17,342 |
| 2024-04-04 | 4.383 | 4.432 | 4.383 | 4.383 | 3.611 | 4,350 |
| 2024-04-03 | 4.326 | 4.368 | 4.326 | 4.344 | 3.579 | 2,064 |
| 2024-04-02 | 4.402 | 4.434 | 4.314 | 4.328 | 3.566 | 4,462 |
| 2024-03-28 | 4.404 | 4.494 | 4.400 | 4.412 | 3.635 | 34,198 |
| 2024-03-27 | 4.406 | 4.426 | 4.400 | 4.408 | 3.632 | 2,580 |
| 2024-03-26 | 4.389 | 4.422 | 4.387 | 4.387 | 3.615 | 947 |
| 2024-03-25 | 4.375 | 4.380 | 4.358 | 4.377 | 3.606 | 2,616 |
| 2024-03-22 | 4.400 | 4.400 | 4.360 | 4.400 | 3.625 | 1,334 |
| 2024-03-21 | 4.363 | 4.450 | 4.340 | 4.434 | 3.653 | 16,988 |
| 2024-03-20 | 4.326 | 4.344 | 4.320 | 4.320 | 3.559 | 2,629 |
| 2024-03-19 | 4.304 | 4.342 | 4.304 | 4.342 | 3.578 | 6,480 |
| 2024-03-18 | 4.292 | 4.317 | 4.292 | 4.317 | 3.557 | 22 |
| 2024-03-15 | 4.215 | 4.248 | 4.210 | 4.235 | 3.489 | 80,392 |
| 2024-03-14 | 4.237 | 4.296 | 4.228 | 4.246 | 3.498 | 14,712 |
| 2024-03-13 | 4.213 | 4.274 | 4.174 | 4.274 | 3.522 | 12,464 |
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.