Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	3.671	3.698	3.671	3.671	2.844	2,387
2023-03-28	3.671	3.671	3.635	3.671	2.844	10,118
2023-03-27	3.702	3.702	3.659	3.659	2.835	276
2023-03-24	3.662	3.662	3.634	3.634	2.816	1,673
2023-03-23	3.762	3.778	3.762	3.778	2.927	7,530
2023-03-22	3.827	3.827	3.790	3.827	2.965	398
2023-03-21	3.807	3.826	3.807	3.807	2.950	804
2023-03-20	3.718	3.718	3.718	3.718	2.881	4,939
2023-03-17	3.651	3.688	3.513	3.513	2.722	231,212
2023-03-16	3.684	3.684	3.616	3.622	2.806	32,394
2023-03-15	3.782	3.782	3.626	3.778	2.927	46,024
2023-03-14	3.712	3.796	3.666	3.768	2.920	102,529
2023-03-13	3.850	3.850	3.702	3.760	2.913	28,619
2023-03-10	3.922	3.922	3.874	3.889	3.013	29,526
2023-03-09	4.075	4.075	4.030	4.063	3.148	3,934
2023-03-08	4.073	4.078	4.055	4.055	3.142	6,470
2023-03-07	4.130	4.130	4.080	4.121	3.193	14,488
2023-03-06	4.128	4.128	4.106	4.112	3.186	33,333
2023-03-03	4.129	4.134	4.118	4.133	3.202	11,584
2023-03-02	4.102	4.131	4.078	4.131	3.201	673,194
2023-03-01	4.108	4.135	4.096	4.096	3.174	229
2023-02-28	4.088	4.108	4.069	4.069	3.153	16,057
2023-02-27	4.084	4.118	4.084	4.118	3.191	17,860
2023-02-24	4.121	4.140	4.020	4.071	3.154	139,228
2023-02-23	4.054	4.120	4.054	4.082	3.163	3,306
2023-02-22	4.058	4.058	3.982	3.995	3.095	13,776
2023-02-21	4.135	4.135	4.096	4.135	3.204	52,782
2023-02-20	4.155	4.155	4.152	4.155	3.219	15,828
2023-02-17	4.188	4.216	4.188	4.196	3.251	97,836
2023-02-16	4.174	4.174	4.088	4.174	3.234	163,164
2023-02-15	4.242	4.304	4.146	4.186	3.243	138,473
2023-02-14	3.954	4.046	3.954	4.006	3.104	43,325
2023-02-13	3.893	3.932	3.893	3.893	3.016	9,468
2023-02-10	3.974	3.974	3.890	3.934	3.048	31,212
2023-02-09	4.004	4.044	3.982	4.043	3.133	168,692
2023-02-08	3.997	4.022	3.984	4.022	3.116	18,297
2023-02-07	4.069	4.076	3.950	3.954	3.064	3,124
2023-02-06	4.072	4.072	4.030	4.063	3.148	14,943
2023-02-03	4.131	4.144	4.125	4.125	3.196	337
2023-02-02	4.114	4.160	4.114	4.125	3.196	35,364
2023-02-01	4.047	4.114	4.028	4.114	3.188	16,740
2023-01-31	4.028	4.044	4.024	4.024	3.118	9,183
2023-01-30	3.991	4.025	3.982	4.004	3.102	32,800
2023-01-27	4.014	4.028	3.984	4.028	3.121	4,566
2023-01-26	3.983	4.023	3.958	3.993	3.094	52,603
2023-01-25	3.973	3.973	3.944	3.973	3.078	1,762
2023-01-24	3.967	3.988	3.965	3.965	3.072	5,667
2023-01-23	3.936	3.970	3.936	3.956	3.065	5,597
2023-01-20	3.866	3.900	3.866	3.866	2.996	3,238
2023-01-19	3.862	3.892	3.848	3.870	2.999	1,711
2023-01-18	3.893	3.895	3.886	3.895	3.018	119
2023-01-17	3.891	3.916	3.844	3.858	2.989	72,637
2023-01-16	3.900	3.936	3.900	3.936	3.050	968
2023-01-13	3.878	3.878	3.848	3.874	3.002	1,028
2023-01-12	3.908	3.938	3.908	3.920	3.037	4,227
2023-01-11	3.903	3.914	3.890	3.903	3.024	2,804
2023-01-10	3.886	3.886	3.866	3.881	3.007	5,259
2023-01-09	3.907	3.942	3.907	3.907	3.027	5,950
2023-01-06	3.831	3.886	3.830	3.870	2.999	2,149
2023-01-05	3.823	3.833	3.818	3.833	2.970	2,569

← NewerPage 16 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.