Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.990	6.990	6.940	6.940	6.940	641
2026-07-24	6.983	7.070	6.983	6.983	6.983	711
2026-07-23	6.983	6.983	6.983	6.983	6.983	0
2026-07-22	6.983	7.310	6.983	6.983	6.983	264
2026-07-21	6.983	7.135	6.970	6.983	6.983	400
2026-07-20	6.983	7.140	6.983	6.983	6.983	521
2026-07-17	6.983	7.100	6.983	6.983	6.983	1,226
2026-07-16	6.983	7.160	6.983	6.983	6.983	226
2026-07-15	6.983	7.160	6.983	6.983	6.983	40
2026-07-14	6.983	6.983	6.983	6.983	6.983	0
2026-07-13	6.983	6.983	6.983	6.983	6.983	0
2026-07-10	6.983	7.110	6.983	6.983	6.983	992
2026-07-09	6.983	6.983	6.983	6.983	6.983	0
2026-07-08	6.983	7.060	6.983	6.983	6.983	832
2026-07-07	6.983	6.983	6.983	6.983	6.983	0
2026-07-06	6.983	7.170	6.983	6.983	6.983	24
2026-07-03	6.983	7.150	6.983	6.983	6.983	29
2026-07-02	6.983	7.190	6.983	6.983	6.983	2,137
2026-07-01	6.983	7.060	6.983	6.983	6.983	34
2026-06-30	6.983	6.983	6.983	6.983	6.983	0
2026-06-29	6.983	6.983	6.810	6.983	6.983	1
2026-06-26	6.983	6.983	6.920	6.983	6.983	1
2026-06-25	6.983	7.190	6.930	6.983	6.983	738,280
2026-06-24	6.983	6.983	6.983	6.983	6.983	0
2026-06-23	6.983	7.120	6.983	6.983	6.983	96
2026-06-22	6.983	7.380	6.983	6.983	6.983	302
2026-06-19	6.983	6.983	6.983	6.983	6.983	0
2026-06-18	6.983	6.983	6.983	6.983	6.983	0
2026-06-17	6.983	7.305	6.983	6.983	6.983	1,215
2026-06-16	6.983	6.983	6.983	6.983	6.983	0
2026-06-15	6.983	7.300	6.983	6.983	6.983	138
2026-06-12	6.983	7.210	6.983	6.983	6.983	632
2026-06-11	6.983	7.070	6.983	6.983	6.983	576
2026-06-10	6.983	6.983	6.983	6.983	6.983	0
2026-06-09	6.983	7.120	6.880	6.983	6.983	2,875
2026-06-08	6.983	7.160	6.950	6.983	6.983	1,006
2026-06-05	6.983	7.050	6.983	6.983	6.983	668
2026-06-04	6.983	7.220	6.983	6.983	6.983	14
2026-06-03	6.983	7.190	6.983	6.983	6.983	288
2026-06-02	7.380	7.380	7.150	7.150	7.150	880
2026-06-01	7.190	7.190	7.130	7.160	7.160	10,781
2026-05-29	6.983	7.220	6.983	6.983	6.983	213
2026-05-28	6.983	7.170	6.983	6.983	6.983	4
2026-05-27	6.983	7.300	6.983	6.983	6.983	1,360
2026-05-26	7.150	7.170	7.140	7.170	7.170	269
2026-05-22	6.983	7.100	6.983	6.983	6.983	63
2026-05-21	6.983	6.983	6.983	6.983	6.983	0
2026-05-20	6.983	7.100	6.983	6.983	6.983	1,917
2026-05-19	6.983	7.200	6.983	6.983	6.983	99
2026-05-18	6.983	7.220	6.983	6.983	6.983	1,055
2026-05-15	6.983	7.330	6.983	6.983	6.983	1
2026-05-14	6.983	6.983	6.983	6.983	6.983	0
2026-05-13	6.983	7.180	6.983	6.983	6.983	3,865
2026-05-12	6.983	7.240	6.983	6.983	6.983	64
2026-05-11	6.983	7.450	6.983	6.983	6.983	846
2026-05-08	6.983	7.340	6.983	6.983	6.983	4,598
2026-05-07	6.983	7.270	6.983	6.983	6.983	3,253
2026-05-06	6.983	7.170	6.910	6.983	6.983	59
2026-05-05	6.790	6.940	6.790	6.890	6.890	8,750
2026-05-01	6.983	6.983	6.983	6.983	6.983	0

← NewerPage 2 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.