Anima Holding S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 3.086 | 3.086 | 3.044 | 3.046 | 2.360 | 26,760 |
| 2022-07-13 | 3.257 | 3.257 | 3.257 | 3.257 | 2.524 | 0 |
| 2022-07-12 | 3.262 | 3.262 | 3.232 | 3.241 | 2.511 | 49,777 |
| 2022-07-11 | 3.300 | 3.300 | 3.272 | 3.300 | 2.557 | 7,878 |
| 2022-07-08 | 3.302 | 3.376 | 3.272 | 3.362 | 2.605 | 32,097 |
| 2022-07-07 | 3.251 | 3.329 | 3.217 | 3.286 | 2.546 | 109,365 |
| 2022-07-06 | 3.335 | 3.336 | 3.191 | 3.226 | 2.500 | 87,373 |
| 2022-07-05 | 3.502 | 3.502 | 3.252 | 3.257 | 2.524 | 42,721 |
| 2022-07-04 | 3.489 | 3.489 | 3.489 | 3.489 | 2.703 | 0 |
| 2022-07-01 | 3.507 | 3.550 | 3.507 | 3.507 | 2.717 | 283 |
| 2022-06-30 | 3.506 | 3.506 | 3.472 | 3.485 | 2.700 | 75,020 |
| 2022-06-29 | 3.638 | 3.659 | 3.618 | 3.659 | 2.835 | 71,830 |
| 2022-06-28 | 3.706 | 3.726 | 3.676 | 3.698 | 2.865 | 17,946 |
| 2022-06-27 | 3.698 | 3.698 | 3.680 | 3.686 | 2.856 | 5,676 |
| 2022-06-24 | 3.676 | 3.692 | 3.676 | 3.677 | 2.849 | 914 |
| 2022-06-23 | 3.616 | 3.618 | 3.563 | 3.563 | 2.761 | 52,912 |
| 2022-06-22 | 3.632 | 3.645 | 3.632 | 3.645 | 2.824 | 874 |
| 2022-06-21 | 3.634 | 3.634 | 3.634 | 3.634 | 2.816 | 0 |
| 2022-06-20 | 3.650 | 3.654 | 3.650 | 3.653 | 2.831 | 118 |
| 2022-06-17 | 3.595 | 3.700 | 3.572 | 3.612 | 2.799 | 48,279 |
| 2022-06-16 | 3.656 | 3.656 | 3.579 | 3.579 | 2.773 | 21,495 |
| 2022-06-15 | 3.741 | 3.774 | 3.709 | 3.741 | 2.899 | 71,093 |
| 2022-06-14 | 3.646 | 3.646 | 3.574 | 3.614 | 2.800 | 36,810 |
| 2022-06-13 | 3.723 | 3.728 | 3.552 | 3.604 | 2.793 | 67,700 |
| 2022-06-10 | 3.960 | 3.960 | 3.784 | 3.809 | 2.951 | 52,723 |
| 2022-06-09 | 4.194 | 4.194 | 4.120 | 4.135 | 3.204 | 407 |
| 2022-06-08 | 4.326 | 4.326 | 4.226 | 4.254 | 3.296 | 3,051 |
| 2022-06-07 | 4.391 | 4.406 | 4.350 | 4.400 | 3.409 | 2,764 |
| 2022-06-06 | 4.406 | 4.446 | 4.406 | 4.414 | 3.420 | 86,178 |
| 2022-06-01 | 4.461 | 4.464 | 4.418 | 4.418 | 3.423 | 607 |
| 2022-05-31 | 4.518 | 4.518 | 4.438 | 4.496 | 3.484 | 170,234 |
| 2022-05-30 | 4.506 | 4.508 | 4.500 | 4.508 | 3.493 | 632 |
| 2022-05-27 | 4.482 | 4.524 | 4.450 | 4.477 | 3.469 | 182,395 |
| 2022-05-26 | 4.438 | 4.496 | 4.438 | 4.496 | 3.484 | 33,035 |
| 2022-05-25 | 4.418 | 4.418 | 4.396 | 4.418 | 3.423 | 36,219 |
| 2022-05-24 | 4.400 | 4.452 | 4.400 | 4.426 | 3.429 | 69,763 |
| 2022-05-23 | 4.326 | 4.402 | 4.298 | 4.402 | 3.411 | 5,441 |
| 2022-05-20 | 4.521 | 4.572 | 4.504 | 4.504 | 3.273 | 10,947 |
| 2022-05-19 | 4.504 | 4.504 | 4.504 | 4.504 | 3.273 | 0 |
| 2022-05-18 | 4.588 | 4.588 | 4.586 | 4.586 | 3.333 | 1,174 |
| 2022-05-17 | 4.586 | 4.604 | 4.586 | 4.586 | 3.333 | 32,813 |
| 2022-05-16 | 4.521 | 4.556 | 4.506 | 4.529 | 3.291 | 50,455 |
| 2022-05-13 | 4.557 | 4.566 | 4.540 | 4.566 | 3.318 | 24,949 |
| 2022-05-12 | 4.382 | 4.540 | 4.382 | 4.521 | 3.285 | 87,946 |
| 2022-05-11 | 4.391 | 4.462 | 4.380 | 4.424 | 3.215 | 36,423 |
| 2022-05-10 | 4.334 | 4.350 | 4.334 | 4.334 | 3.149 | 30,267 |
| 2022-05-09 | 4.311 | 4.311 | 4.311 | 4.311 | 3.133 | 0 |
| 2022-05-06 | 4.336 | 4.388 | 4.316 | 4.354 | 3.164 | 52,790 |
| 2022-05-05 | 4.550 | 4.550 | 4.334 | 4.377 | 3.181 | 172,738 |
| 2022-05-04 | 4.646 | 4.678 | 4.520 | 4.547 | 3.304 | 13,187 |
| 2022-05-03 | 4.728 | 4.732 | 4.658 | 4.658 | 3.385 | 22,490 |
| 2022-04-29 | 4.732 | 4.732 | 4.658 | 4.662 | 3.388 | 19,878 |
| 2022-04-28 | 4.662 | 4.738 | 4.650 | 4.738 | 3.443 | 84,565 |
| 2022-04-27 | 4.613 | 4.644 | 4.481 | 4.592 | 3.337 | 1,147,638 |
| 2022-04-26 | 4.628 | 4.672 | 4.628 | 4.672 | 3.395 | 13,569 |
| 2022-04-25 | 4.484 | 4.537 | 4.484 | 4.537 | 3.297 | 22,570 |
| 2022-04-22 | 4.580 | 4.580 | 4.580 | 4.580 | 3.328 | 0 |
| 2022-04-21 | 4.626 | 4.694 | 4.626 | 4.648 | 3.378 | 355,624 |
| 2022-04-20 | 4.408 | 4.540 | 4.408 | 4.539 | 3.298 | 111,598 |
| 2022-04-19 | 4.363 | 4.363 | 4.363 | 4.363 | 3.170 | 0 |
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.