Anima Holding S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 3.835 | 3.846 | 3.835 | 3.835 | 2.972 | 11,810 |
| 2023-01-03 | 3.788 | 3.817 | 3.782 | 3.782 | 2.930 | 17,047 |
| 2022-12-30 | 3.740 | 3.760 | 3.740 | 3.755 | 2.910 | 10,090 |
| 2022-12-29 | 3.674 | 3.708 | 3.674 | 3.677 | 2.849 | 1,620 |
| 2022-12-28 | 3.677 | 3.678 | 3.626 | 3.626 | 2.810 | 5,435 |
| 2022-12-23 | 3.628 | 3.628 | 3.610 | 3.618 | 2.803 | 6,233 |
| 2022-12-22 | 3.610 | 3.636 | 3.596 | 3.626 | 2.810 | 52,707 |
| 2022-12-21 | 3.503 | 3.612 | 3.502 | 3.597 | 2.787 | 4,553 |
| 2022-12-20 | 3.468 | 3.501 | 3.468 | 3.501 | 2.713 | 7,344 |
| 2022-12-19 | 3.512 | 3.512 | 3.462 | 3.466 | 2.686 | 11,332 |
| 2022-12-16 | 3.567 | 3.568 | 3.502 | 3.526 | 2.732 | 13,238 |
| 2022-12-15 | 3.700 | 3.700 | 3.568 | 3.579 | 2.773 | 77,962 |
| 2022-12-14 | 3.718 | 3.718 | 3.702 | 3.702 | 2.868 | 6,125 |
| 2022-12-13 | 3.690 | 3.728 | 3.690 | 3.725 | 2.886 | 1,039 |
| 2022-12-12 | 3.671 | 3.690 | 3.666 | 3.680 | 2.851 | 1,940 |
| 2022-12-09 | 3.647 | 3.698 | 3.642 | 3.657 | 2.834 | 9,409 |
| 2022-12-08 | 3.620 | 3.666 | 3.616 | 3.630 | 2.813 | 2,708 |
| 2022-12-07 | 3.630 | 3.632 | 3.630 | 3.630 | 2.813 | 3,111 |
| 2022-12-06 | 3.660 | 3.694 | 3.660 | 3.671 | 2.844 | 3,414 |
| 2022-12-05 | 3.684 | 3.704 | 3.684 | 3.704 | 2.870 | 3,537 |
| 2022-12-02 | 3.614 | 3.660 | 3.614 | 3.614 | 2.800 | 14,432 |
| 2022-12-01 | 3.630 | 3.652 | 3.608 | 3.638 | 2.819 | 2,087 |
| 2022-11-30 | 3.645 | 3.645 | 3.632 | 3.645 | 2.824 | 1,470 |
| 2022-11-29 | 3.620 | 3.647 | 3.620 | 3.647 | 2.826 | 2,120 |
| 2022-11-28 | 3.598 | 3.618 | 3.598 | 3.618 | 2.803 | 524 |
| 2022-11-25 | 3.578 | 3.606 | 3.578 | 3.583 | 2.776 | 3,420 |
| 2022-11-24 | 3.616 | 3.616 | 3.561 | 3.561 | 2.759 | 18,095 |
| 2022-11-23 | 3.620 | 3.652 | 3.620 | 3.620 | 2.805 | 5,790 |
| 2022-11-22 | 3.616 | 3.630 | 3.554 | 3.628 | 2.811 | 111,001 |
| 2022-11-21 | 3.626 | 3.638 | 3.612 | 3.630 | 2.813 | 2,616 |
| 2022-11-18 | 3.604 | 3.649 | 3.588 | 3.649 | 2.827 | 12,581 |
| 2022-11-17 | 3.630 | 3.648 | 3.589 | 3.589 | 2.781 | 2,478 |
| 2022-11-16 | 3.600 | 3.608 | 3.585 | 3.585 | 2.778 | 1,612 |
| 2022-11-15 | 3.628 | 3.628 | 3.588 | 3.606 | 2.794 | 13,998 |
| 2022-11-14 | 3.661 | 3.702 | 3.638 | 3.647 | 2.826 | 19,912 |
| 2022-11-11 | 3.630 | 3.708 | 3.630 | 3.669 | 2.843 | 50,517 |
| 2022-11-10 | 3.470 | 3.590 | 3.470 | 3.587 | 2.779 | 68,123 |
| 2022-11-09 | 3.444 | 3.476 | 3.436 | 3.476 | 2.693 | 1,109 |
| 2022-11-08 | 3.396 | 3.440 | 3.396 | 3.411 | 2.643 | 31,824 |
| 2022-11-07 | 3.280 | 3.378 | 3.280 | 3.374 | 2.614 | 34,276 |
| 2022-11-04 | 3.175 | 3.240 | 3.170 | 3.224 | 2.498 | 21,314 |
| 2022-11-03 | 3.146 | 3.161 | 3.146 | 3.161 | 2.449 | 15,508 |
| 2022-11-02 | 3.173 | 3.194 | 3.160 | 3.179 | 2.463 | 22,952 |
| 2022-11-01 | 3.150 | 3.208 | 3.150 | 3.150 | 2.441 | 6,049 |
| 2022-10-31 | 3.146 | 3.154 | 3.116 | 3.128 | 2.424 | 5,613 |
| 2022-10-28 | 3.070 | 3.144 | 3.030 | 3.128 | 2.424 | 24,820 |
| 2022-10-27 | 3.117 | 3.187 | 3.114 | 3.187 | 2.469 | 19,244 |
| 2022-10-26 | 3.115 | 3.136 | 3.100 | 3.105 | 2.406 | 24,163 |
| 2022-10-25 | 3.081 | 3.136 | 3.040 | 3.136 | 2.430 | 11,956 |
| 2022-10-24 | 3.023 | 3.080 | 2.998 | 3.070 | 2.379 | 6,938 |
| 2022-10-21 | 3.012 | 3.012 | 2.984 | 3.003 | 2.327 | 21,683 |
| 2022-10-20 | 3.052 | 3.052 | 3.044 | 3.048 | 2.362 | 6,905 |
| 2022-10-19 | 3.070 | 3.070 | 3.070 | 3.070 | 2.379 | 0 |
| 2022-10-18 | 3.091 | 3.130 | 3.074 | 3.113 | 2.412 | 63,888 |
| 2022-10-17 | 3.058 | 3.080 | 3.058 | 3.074 | 2.382 | 12,205 |
| 2022-10-14 | 2.988 | 2.996 | 2.988 | 2.988 | 2.315 | 18,604 |
| 2022-10-13 | 2.941 | 3.015 | 2.904 | 3.015 | 2.336 | 16,823 |
| 2022-10-12 | 2.984 | 2.984 | 2.936 | 2.939 | 2.277 | 23,244 |
| 2022-10-11 | 3.029 | 3.060 | 3.000 | 3.040 | 2.356 | 16,315 |
| 2022-10-10 | 3.048 | 3.048 | 3.033 | 3.033 | 2.350 | 50 |
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.