Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	3.986	4.018	3.986	4.008	3.302	868,725
2023-12-13	3.909	3.918	3.906	3.911	3.222	53,580
2023-12-12	3.938	3.938	3.898	3.930	3.238	62,991
2023-12-11	3.930	3.942	3.930	3.930	3.238	3,639
2023-12-08	3.926	3.926	3.904	3.915	3.226	73,489
2023-12-07	3.896	3.896	3.893	3.893	3.208	56,493
2023-12-06	3.909	3.923	3.906	3.915	3.226	51,386
2023-12-05	3.858	3.920	3.846	3.874	3.192	47,167
2023-12-04	3.893	3.893	3.856	3.893	3.208	69,448
2023-12-01	3.893	3.893	3.893	3.893	3.208	0
2023-11-30	3.902	3.902	3.889	3.889	3.204	35,456
2023-11-29	3.932	3.948	3.932	3.948	3.253	85,426
2023-11-28	3.952	3.952	3.936	3.952	3.256	12,647
2023-11-27	3.985	3.985	3.950	3.985	3.283	27,450
2023-11-24	4.012	4.022	4.012	4.022	3.314	30,523
2023-11-23	4.028	4.041	3.986	4.041	3.330	14,982
2023-11-22	4.038	4.047	4.038	4.047	3.334	37
2023-11-21	4.059	4.082	4.036	4.082	3.363	1,342
2023-11-20	4.043	4.043	4.043	4.043	3.331	0
2023-11-17	4.080	4.144	4.080	4.080	3.362	15,112
2023-11-16	4.068	4.068	4.010	4.018	3.311	18,714
2023-11-15	4.073	4.073	4.073	4.073	3.356	0
2023-11-14	3.934	4.064	3.934	4.034	3.324	35,559
2023-11-13	3.920	3.934	3.920	3.934	3.241	7,687
2023-11-10	3.922	3.922	3.872	3.872	3.190	3,149
2023-11-09	4.002	4.042	4.002	4.002	3.297	231,324
2023-11-08	3.907	3.940	3.862	3.903	3.216	7,781
2023-11-07	3.910	3.944	3.910	3.913	3.224	12,060
2023-11-06	3.932	3.932	3.812	3.848	3.171	50,695
2023-11-03	3.922	4.086	3.922	4.063	3.348	89,323
2023-11-02	3.860	3.881	3.816	3.881	3.198	6,042
2023-11-01	3.830	3.830	3.784	3.798	3.129	17,913
2023-10-31	3.835	3.854	3.833	3.833	3.158	5,676
2023-10-30	3.876	3.877	3.830	3.866	3.185	9,279
2023-10-27	3.881	3.881	3.881	3.881	3.198	0
2023-10-26	3.819	3.824	3.807	3.807	3.137	13,154
2023-10-25	3.852	3.852	3.794	3.794	3.126	9,978
2023-10-24	3.878	3.889	3.860	3.889	3.204	2,585
2023-10-23	3.891	3.891	3.891	3.891	3.206	0
2023-10-20	3.868	3.868	3.868	3.868	3.187	0
2023-10-19	3.952	3.963	3.900	3.963	3.265	2,696
2023-10-18	3.963	3.963	3.963	3.963	3.265	0
2023-10-17	4.014	4.014	4.014	4.014	3.307	599
2023-10-16	3.989	4.010	3.989	3.989	3.287	33,726
2023-10-13	3.961	3.961	3.952	3.961	3.264	6,157
2023-10-12	4.059	4.059	4.059	4.059	3.344	0
2023-10-11	3.998	4.044	3.998	4.012	3.306	9,541
2023-10-10	3.974	3.981	3.974	3.981	3.280	4,500
2023-10-09	3.954	3.954	3.892	3.954	3.258	84,272
2023-10-06	3.903	3.940	3.903	3.903	3.216	1,750
2023-10-05	3.901	3.901	3.886	3.901	3.214	2,394
2023-10-04	3.881	3.881	3.850	3.881	3.198	5,000
2023-10-03	3.915	3.915	3.908	3.915	3.226	2,269
2023-10-02	3.931	3.931	3.920	3.926	3.235	24,083
2023-09-29	3.984	3.995	3.984	3.995	3.292	627
2023-09-28	3.981	3.981	3.948	3.981	3.280	1,593
2023-09-27	4.022	4.024	3.984	4.000	3.296	79,459
2023-09-26	4.065	4.065	3.984	4.065	3.349	64,142
2023-09-25	3.988	4.091	3.988	4.024	3.316	163,352
2023-09-22	3.901	3.908	3.887	3.887	3.203	148

← NewerPage 13 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.