Anima Holding S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.048 | 3.048 | 3.033 | 3.033 | 2.350 | 50 |
| 2022-10-07 | 3.148 | 3.148 | 3.081 | 3.081 | 2.387 | 26,289 |
| 2022-10-06 | 3.192 | 3.192 | 3.092 | 3.132 | 2.427 | 28,917 |
| 2022-10-05 | 3.206 | 3.420 | 3.206 | 3.226 | 2.500 | 83,381 |
| 2022-10-04 | 3.148 | 3.192 | 3.148 | 3.187 | 2.469 | 35,557 |
| 2022-10-03 | 2.916 | 3.062 | 2.916 | 3.058 | 2.369 | 70,056 |
| 2022-09-30 | 2.884 | 2.942 | 2.884 | 2.925 | 2.266 | 24,591 |
| 2022-09-29 | 2.896 | 2.896 | 2.863 | 2.863 | 2.218 | 2,448 |
| 2022-09-28 | 2.957 | 2.960 | 2.924 | 2.935 | 2.274 | 21,621 |
| 2022-09-27 | 3.090 | 3.090 | 2.972 | 2.994 | 2.320 | 44,807 |
| 2022-09-26 | 3.072 | 3.095 | 3.072 | 3.095 | 2.398 | 45,851 |
| 2022-09-23 | 3.108 | 3.108 | 3.026 | 3.058 | 2.369 | 23,288 |
| 2022-09-22 | 3.112 | 3.150 | 3.112 | 3.150 | 2.441 | 20,057 |
| 2022-09-21 | 3.132 | 3.152 | 3.118 | 3.130 | 2.425 | 37,703 |
| 2022-09-20 | 3.280 | 3.280 | 3.160 | 3.193 | 2.474 | 28,953 |
| 2022-09-16 | 3.222 | 3.273 | 3.222 | 3.273 | 2.536 | 75,077 |
| 2022-09-15 | 3.339 | 3.346 | 3.216 | 3.234 | 2.506 | 7,113 |
| 2022-09-14 | 3.340 | 3.340 | 3.318 | 3.318 | 2.571 | 880 |
| 2022-09-13 | 3.435 | 3.442 | 3.334 | 3.370 | 2.611 | 63,272 |
| 2022-09-12 | 3.390 | 3.436 | 3.390 | 3.431 | 2.658 | 19,590 |
| 2022-09-09 | 3.294 | 3.312 | 3.294 | 3.312 | 2.566 | 21,900 |
| 2022-09-08 | 3.216 | 3.224 | 3.162 | 3.214 | 2.490 | 88,369 |
| 2022-09-07 | 3.224 | 3.224 | 3.210 | 3.224 | 2.498 | 4,676 |
| 2022-09-06 | 3.236 | 3.236 | 3.236 | 3.236 | 2.507 | 0 |
| 2022-09-05 | 3.248 | 3.248 | 3.230 | 3.230 | 2.503 | 744 |
| 2022-09-02 | 3.316 | 3.394 | 3.280 | 3.353 | 2.598 | 26,681 |
| 2022-09-01 | 3.326 | 3.326 | 3.272 | 3.304 | 2.560 | 5,999 |
| 2022-08-31 | 3.435 | 3.446 | 3.384 | 3.403 | 2.637 | 17,375 |
| 2022-08-30 | 3.378 | 3.396 | 3.378 | 3.396 | 2.631 | 117,134 |
| 2022-08-26 | 3.372 | 3.386 | 3.286 | 3.286 | 2.546 | 24,764 |
| 2022-08-25 | 3.388 | 3.396 | 3.342 | 3.347 | 2.593 | 168,338 |
| 2022-08-24 | 3.357 | 3.366 | 3.338 | 3.366 | 2.608 | 29,441 |
| 2022-08-23 | 3.370 | 3.390 | 3.370 | 3.386 | 2.624 | 5,977 |
| 2022-08-22 | 3.404 | 3.404 | 3.327 | 3.327 | 2.578 | 4,372 |
| 2022-08-19 | 3.472 | 3.472 | 3.432 | 3.460 | 2.681 | 5,062 |
| 2022-08-18 | 3.530 | 3.548 | 3.530 | 3.548 | 2.749 | 9,423 |
| 2022-08-17 | 3.596 | 3.596 | 3.540 | 3.561 | 2.759 | 6,982 |
| 2022-08-16 | 3.602 | 3.612 | 3.580 | 3.602 | 2.791 | 1,574 |
| 2022-08-15 | 3.581 | 3.581 | 3.581 | 3.581 | 2.775 | 0 |
| 2022-08-12 | 3.580 | 3.588 | 3.580 | 3.581 | 2.775 | 1,858 |
| 2022-08-11 | 3.534 | 3.538 | 3.534 | 3.534 | 2.738 | 1,429 |
| 2022-08-10 | 3.437 | 3.526 | 3.428 | 3.526 | 2.732 | 29,907 |
| 2022-08-09 | 3.496 | 3.496 | 3.458 | 3.458 | 2.679 | 1,830 |
| 2022-08-08 | 3.546 | 3.546 | 3.516 | 3.546 | 2.748 | 1,353 |
| 2022-08-05 | 3.548 | 3.548 | 3.548 | 3.548 | 2.749 | 0 |
| 2022-08-04 | 3.550 | 3.580 | 3.550 | 3.552 | 2.752 | 992 |
| 2022-08-03 | 3.481 | 3.508 | 3.481 | 3.481 | 2.697 | 139 |
| 2022-08-02 | 3.412 | 3.425 | 3.412 | 3.423 | 2.652 | 7,987 |
| 2022-08-01 | 3.426 | 3.474 | 3.426 | 3.446 | 2.670 | 3,519 |
| 2022-07-29 | 3.426 | 3.452 | 3.426 | 3.452 | 2.675 | 24,673 |
| 2022-07-28 | 3.326 | 3.355 | 3.326 | 3.355 | 2.600 | 465 |
| 2022-07-27 | 3.286 | 3.290 | 3.286 | 3.290 | 2.549 | 2,285 |
| 2022-07-26 | 3.300 | 3.300 | 3.275 | 3.275 | 2.538 | 2,094 |
| 2022-07-25 | 3.352 | 3.352 | 3.341 | 3.341 | 2.589 | 1,728 |
| 2022-07-22 | 3.378 | 3.396 | 3.366 | 3.396 | 2.631 | 3,547 |
| 2022-07-21 | 3.343 | 3.343 | 3.343 | 3.343 | 2.590 | 0 |
| 2022-07-20 | 3.378 | 3.378 | 3.376 | 3.378 | 2.617 | 22,584 |
| 2022-07-19 | 3.304 | 3.394 | 3.304 | 3.394 | 2.630 | 15,001 |
| 2022-07-18 | 3.280 | 3.306 | 3.280 | 3.280 | 2.541 | 4,882 |
| 2022-07-15 | 3.138 | 3.188 | 3.138 | 3.165 | 2.452 | 48,149 |
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.