Anima Holding S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.129 | 4.226 | 4.122 | 4.192 | 3.454 | 6,613 |
| 2024-03-11 | 4.121 | 4.124 | 4.073 | 4.073 | 3.356 | 9,381 |
| 2024-03-08 | 4.182 | 4.182 | 4.123 | 4.123 | 3.397 | 10,105 |
| 2024-03-07 | 4.184 | 4.226 | 4.176 | 4.186 | 3.449 | 13,784 |
| 2024-03-06 | 4.184 | 4.216 | 4.184 | 4.186 | 3.449 | 11,632 |
| 2024-03-05 | 4.150 | 4.150 | 4.131 | 4.131 | 3.404 | 21,613 |
| 2024-03-04 | 4.158 | 4.158 | 4.120 | 4.133 | 3.405 | 26,974 |
| 2024-03-01 | 4.184 | 4.184 | 4.144 | 4.184 | 3.447 | 35,991 |
| 2024-02-29 | 4.192 | 4.224 | 4.164 | 4.180 | 3.444 | 142,627 |
| 2024-02-28 | 4.227 | 4.238 | 4.170 | 4.196 | 3.457 | 2,654 |
| 2024-02-27 | 4.227 | 4.227 | 4.180 | 4.227 | 3.483 | 4,364 |
| 2024-02-26 | 4.242 | 4.252 | 4.220 | 4.252 | 3.503 | 3,613 |
| 2024-02-23 | 4.246 | 4.268 | 4.246 | 4.268 | 3.517 | 1,709 |
| 2024-02-22 | 4.146 | 4.157 | 4.146 | 4.157 | 3.425 | 7 |
| 2024-02-21 | 4.137 | 4.137 | 4.137 | 4.137 | 3.409 | 0 |
| 2024-02-20 | 4.148 | 4.148 | 4.080 | 4.098 | 3.377 | 5,626 |
| 2024-02-19 | 4.176 | 4.192 | 4.144 | 4.170 | 3.436 | 5,356 |
| 2024-02-16 | 4.157 | 4.170 | 4.120 | 4.139 | 3.410 | 376,879 |
| 2024-02-15 | 4.157 | 4.164 | 4.116 | 4.153 | 3.422 | 8,397 |
| 2024-02-14 | 4.155 | 4.158 | 4.145 | 4.145 | 3.415 | 2,287 |
| 2024-02-13 | 4.162 | 4.162 | 4.104 | 4.131 | 3.404 | 4,999 |
| 2024-02-12 | 4.132 | 4.226 | 4.132 | 4.211 | 3.470 | 3,674 |
| 2024-02-09 | 4.076 | 4.076 | 4.030 | 4.030 | 3.320 | 49,091 |
| 2024-02-08 | 4.320 | 4.348 | 4.158 | 4.160 | 3.428 | 8,067 |
| 2024-02-07 | 4.288 | 4.288 | 4.246 | 4.246 | 3.498 | 199 |
| 2024-02-06 | 4.180 | 4.364 | 4.176 | 4.295 | 3.539 | 2,033 |
| 2024-02-05 | 4.244 | 4.244 | 4.184 | 4.244 | 3.497 | 99,624 |
| 2024-02-02 | 4.233 | 4.272 | 4.232 | 4.233 | 3.488 | 38 |
| 2024-02-01 | 4.213 | 4.262 | 4.213 | 4.213 | 3.471 | 4,352 |
| 2024-01-31 | 4.225 | 4.238 | 4.194 | 4.237 | 3.491 | 35,972 |
| 2024-01-30 | 4.172 | 4.192 | 4.142 | 4.166 | 3.433 | 66,415 |
| 2024-01-29 | 4.194 | 4.194 | 4.136 | 4.137 | 3.409 | 30,187 |
| 2024-01-26 | 4.225 | 4.234 | 4.190 | 4.221 | 3.478 | 1,205 |
| 2024-01-25 | 4.324 | 4.332 | 4.238 | 4.270 | 3.518 | 3,075 |
| 2024-01-24 | 4.238 | 4.284 | 4.238 | 4.262 | 3.512 | 18,381 |
| 2024-01-23 | 4.229 | 4.229 | 4.174 | 4.229 | 3.484 | 1,558 |
| 2024-01-22 | 4.190 | 4.220 | 4.186 | 4.196 | 3.457 | 2,344 |
| 2024-01-19 | 4.127 | 4.180 | 4.127 | 4.127 | 3.400 | 3,938 |
| 2024-01-18 | 4.059 | 4.062 | 4.028 | 4.051 | 3.338 | 6,265 |
| 2024-01-17 | 4.022 | 4.044 | 4.014 | 4.014 | 3.307 | 2 |
| 2024-01-16 | 4.047 | 4.056 | 4.030 | 4.030 | 3.320 | 1,161 |
| 2024-01-15 | 4.053 | 4.057 | 4.048 | 4.057 | 3.343 | 4 |
| 2024-01-12 | 4.020 | 4.048 | 4.020 | 4.041 | 3.330 | 46,435 |
| 2024-01-11 | 4.038 | 4.050 | 4.038 | 4.038 | 3.327 | 1,000 |
| 2024-01-10 | 4.055 | 4.055 | 4.018 | 4.055 | 3.341 | 4,681 |
| 2024-01-09 | 4.049 | 4.066 | 4.049 | 4.053 | 3.339 | 2,858 |
| 2024-01-08 | 3.978 | 4.046 | 3.978 | 4.043 | 3.331 | 75,496 |
| 2024-01-05 | 3.965 | 3.965 | 3.924 | 3.963 | 3.265 | 324,415 |
| 2024-01-04 | 3.960 | 3.976 | 3.960 | 3.965 | 3.267 | 9,191 |
| 2024-01-03 | 3.978 | 3.978 | 3.912 | 3.965 | 3.267 | 19,247 |
| 2024-01-02 | 4.030 | 4.030 | 4.030 | 4.030 | 3.320 | 0 |
| 2023-12-29 | 4.032 | 4.041 | 4.012 | 4.041 | 3.330 | 2,517 |
| 2023-12-28 | 4.045 | 4.058 | 4.026 | 4.055 | 3.341 | 7,943 |
| 2023-12-27 | 4.041 | 4.062 | 4.022 | 4.022 | 3.314 | 30,385 |
| 2023-12-22 | 4.030 | 4.032 | 4.020 | 4.032 | 3.322 | 790 |
| 2023-12-21 | 4.018 | 4.063 | 4.010 | 4.063 | 3.348 | 9,178 |
| 2023-12-20 | 4.028 | 4.034 | 4.018 | 4.018 | 3.311 | 4,886 |
| 2023-12-19 | 4.010 | 4.086 | 4.010 | 4.053 | 3.339 | 10,391 |
| 2023-12-18 | 3.968 | 3.983 | 3.968 | 3.983 | 3.282 | 18,245 |
| 2023-12-15 | 3.972 | 3.972 | 3.904 | 3.922 | 3.231 | 138,225 |
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.