Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	3.320	3.348	3.320	3.323	2.738	16,256
2023-06-28	3.325	3.325	3.324	3.325	2.740	5,574
2023-06-27	3.312	3.314	3.280	3.310	2.727	2,616
2023-06-26	3.298	3.298	3.280	3.298	2.717	5,385
2023-06-23	3.306	3.306	3.282	3.282	2.704	8,200
2023-06-22	3.339	3.339	3.312	3.339	2.751	2,616
2023-06-21	3.353	3.370	3.325	3.325	2.740	1,184
2023-06-20	3.440	3.442	3.408	3.442	2.836	32,197
2023-06-19	3.446	3.458	3.446	3.458	2.849	15,681
2023-06-16	3.452	3.452	3.424	3.452	2.844	61,452
2023-06-15	3.478	3.478	3.456	3.478	2.866	31,985
2023-06-14	3.482	3.505	3.482	3.505	2.888	7,668
2023-06-13	3.448	3.448	3.408	3.435	2.830	71,404
2023-06-12	3.456	3.456	3.432	3.435	2.830	4,738
2023-06-09	3.442	3.442	3.424	3.429	2.825	20,015
2023-06-08	3.396	3.440	3.390	3.440	2.834	23,887
2023-06-07	3.407	3.410	3.407	3.407	2.807	275
2023-06-06	3.355	3.355	3.355	3.355	2.764	0
2023-06-05	3.376	3.376	3.337	3.337	2.749	29,000
2023-06-02	3.365	3.388	3.365	3.388	2.792	22,877
2023-06-01	3.310	3.326	3.310	3.310	2.727	597
2023-05-31	3.292	3.292	3.234	3.234	2.665	37,880
2023-05-30	3.335	3.335	3.316	3.335	2.748	640
2023-05-26	3.372	3.372	3.310	3.341	2.753	16,718
2023-05-25	3.360	3.360	3.320	3.353	2.763	12,669
2023-05-24	3.430	3.430	3.372	3.413	2.812	5,310
2023-05-23	3.499	3.506	3.470	3.493	2.878	17,905
2023-05-22	3.518	3.518	3.496	3.509	2.891	5,934
2023-05-19	3.645	3.704	3.642	3.692	2.861	6,639
2023-05-18	3.620	3.632	3.620	3.620	2.805	50,417
2023-05-17	3.602	3.602	3.564	3.602	2.791	22,939
2023-05-16	3.624	3.624	3.593	3.593	2.784	5,207
2023-05-15	3.661	3.661	3.624	3.661	2.837	30,149
2023-05-12	3.628	3.676	3.628	3.657	2.834	25,187
2023-05-11	3.635	3.635	3.554	3.571	2.767	60,669
2023-05-10	3.680	3.680	3.662	3.673	2.846	15,000
2023-05-09	3.692	3.692	3.672	3.680	2.851	6,011
2023-05-05	3.725	3.728	3.680	3.680	2.851	37,776
2023-05-04	3.702	3.702	3.686	3.686	2.856	2,014
2023-05-03	3.725	3.725	3.725	3.725	2.886	12,585
2023-05-02	3.772	3.772	3.680	3.680	2.851	849
2023-04-28	3.750	3.770	3.750	3.770	2.921	364
2023-04-27	3.784	3.784	3.750	3.784	2.932	9,817
2023-04-26	3.798	3.798	3.766	3.798	2.943	3,411
2023-04-25	3.813	3.813	3.798	3.801	2.945	750
2023-04-24	3.852	3.868	3.846	3.846	2.980	6,665
2023-04-21	3.807	3.840	3.798	3.798	2.943	47,158
2023-04-20	3.844	3.844	3.810	3.819	2.959	15,628
2023-04-19	3.864	3.887	3.864	3.887	3.012	28,720
2023-04-18	3.832	3.838	3.832	3.835	2.972	46,135
2023-04-17	3.855	3.855	3.808	3.817	2.958	21,215
2023-04-14	3.809	3.830	3.798	3.798	2.943	5,131
2023-04-13	3.776	3.794	3.748	3.774	2.924	4,393
2023-04-12	3.736	3.762	3.736	3.739	2.897	7,196
2023-04-11	3.714	3.717	3.696	3.710	2.875	2,260
2023-04-06	3.727	3.729	3.688	3.729	2.889	3,566
2023-04-05	3.749	3.749	3.722	3.749	2.905	5,346
2023-04-04	3.764	3.772	3.742	3.772	2.923	12,816
2023-04-03	3.751	3.766	3.745	3.745	2.902	15,138
2023-03-31	3.801	3.804	3.736	3.741	2.899	7,972

← NewerPage 15 of 22 · 1,268 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.