Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	3.924	3.928	3.924	3.924	3.233	10,234
2023-09-20	3.895	3.895	3.894	3.895	3.209	11,848
2023-09-19	3.886	3.905	3.886	3.905	3.217	9,345
2023-09-18	3.844	3.856	3.844	3.844	3.167	41,540
2023-09-15	3.885	3.892	3.830	3.835	3.160	53,974
2023-09-14	3.889	3.890	3.844	3.844	3.167	13,057
2023-09-13	3.840	3.882	3.840	3.840	3.164	243
2023-09-12	3.840	3.887	3.802	3.887	3.203	329,906
2023-09-11	3.817	3.862	3.817	3.817	3.145	11,522
2023-09-08	3.749	3.790	3.749	3.749	3.089	60,811
2023-09-07	3.762	3.762	3.742	3.762	3.100	2,867
2023-09-06	3.798	3.798	3.772	3.796	3.128	34,606
2023-09-05	3.806	3.811	3.806	3.811	3.140	2
2023-09-04	3.840	3.840	3.800	3.840	3.164	6,539
2023-09-01	3.826	3.858	3.826	3.858	3.179	20,670
2023-08-31	3.811	3.811	3.811	3.811	3.140	2,202
2023-08-30	3.792	3.825	3.792	3.825	3.152	22,294
2023-08-29	3.721	3.734	3.721	3.721	3.066	1,700
2023-08-25	3.700	3.718	3.700	3.706	3.054	11,397
2023-08-24	3.702	3.714	3.702	3.714	3.060	1,350
2023-08-23	3.678	3.680	3.678	3.680	3.032	1,534
2023-08-22	3.659	3.669	3.650	3.669	3.023	8,578
2023-08-21	3.682	3.682	3.682	3.682	3.034	0
2023-08-18	3.642	3.642	3.612	3.612	2.976	8,674
2023-08-17	3.706	3.706	3.682	3.706	3.054	3,996
2023-08-16	3.712	3.712	3.675	3.675	3.028	8,845
2023-08-15	3.733	3.733	3.733	3.733	3.076	0
2023-08-14	3.733	3.733	3.730	3.733	3.076	1,775
2023-08-11	3.751	3.751	3.736	3.751	3.091	7,573
2023-08-10	3.796	3.796	3.796	3.796	3.128	3,383
2023-08-09	3.780	3.784	3.778	3.778	3.113	6,436
2023-08-08	3.708	3.708	3.704	3.706	3.054	12,154
2023-08-07	3.764	3.824	3.764	3.796	3.128	4,888
2023-08-04	3.756	3.774	3.756	3.766	3.103	30,325
2023-08-03	3.698	3.754	3.698	3.735	3.077	23,978
2023-08-02	3.558	3.764	3.558	3.727	3.071	101,569
2023-08-01	3.515	3.524	3.498	3.515	2.896	18,804
2023-07-31	3.552	3.554	3.514	3.554	2.928	18,194
2023-07-28	3.554	3.575	3.554	3.575	2.946	13,169
2023-07-27	3.486	3.528	3.486	3.503	2.886	21,200
2023-07-26	3.372	3.404	3.372	3.372	2.778	7,661
2023-07-25	3.347	3.358	3.347	3.347	2.758	57,914
2023-07-24	3.330	3.341	3.330	3.341	2.753	3,300
2023-07-21	3.341	3.349	3.322	3.349	2.759	10,562
2023-07-20	3.368	3.368	3.348	3.368	2.775	18,470
2023-07-19	3.382	3.392	3.368	3.392	2.795	2,346
2023-07-18	3.362	3.380	3.351	3.351	2.761	34,997
2023-07-17	3.372	3.372	3.368	3.372	2.778	1,552
2023-07-14	3.401	3.401	3.388	3.401	2.802	4,332
2023-07-13	3.362	3.392	3.362	3.362	2.770	30,930
2023-07-12	3.329	3.360	3.329	3.329	2.743	235,696
2023-07-11	3.275	3.275	3.260	3.275	2.698	63,387
2023-07-10	3.276	3.294	3.276	3.294	2.714	18,358
2023-07-07	3.210	3.256	3.210	3.245	2.674	86,086
2023-07-06	3.224	3.228	3.200	3.228	2.660	106,879
2023-07-05	3.292	3.292	3.262	3.292	2.712	12,675
2023-07-04	3.310	3.310	3.304	3.304	2.722	9,386
2023-07-03	3.409	3.422	3.409	3.409	2.809	8,780
2023-06-30	3.376	3.421	3.376	3.421	2.819	111,256
2023-06-29	3.320	3.348	3.320	3.323	2.738	16,256

← NewerPage 14 of 22 · 1,267 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.