Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.983	6.983	6.560	6.983	6.983	1,577
2026-04-29	6.983	6.983	6.540	6.983	6.983	2,696
2026-04-28	6.983	6.983	6.580	6.983	6.983	13
2026-04-27	6.983	6.983	6.480	6.983	6.983	95
2026-04-24	6.983	6.983	6.983	6.983	6.983	0
2026-04-23	6.983	6.983	6.983	6.983	6.983	0
2026-04-22	6.983	6.983	6.983	6.983	6.983	0
2026-04-21	6.983	6.983	6.240	6.983	6.983	5,230
2026-04-20	6.983	6.983	6.430	6.983	6.983	1,817
2026-04-17	6.983	7.020	6.940	6.983	6.483	34
2026-04-16	6.983	6.983	6.860	6.983	6.483	350
2026-04-15	6.983	6.983	6.740	6.983	6.483	5,128
2026-04-14	6.983	6.983	6.750	6.983	6.483	15
2026-04-13	6.983	6.983	6.660	6.983	6.483	33
2026-04-10	6.983	6.983	6.780	6.983	6.483	14
2026-04-09	6.983	6.983	6.730	6.983	6.483	21
2026-04-08	6.983	6.983	6.730	6.983	6.483	6,110
2026-04-07	6.983	6.983	6.680	6.983	6.483	17
2026-04-02	6.983	6.983	6.530	6.983	6.483	512
2026-04-01	6.983	6.983	6.665	6.983	6.483	791
2026-03-31	6.983	6.983	6.545	6.983	6.483	742
2026-03-30	6.983	6.983	6.560	6.983	6.483	3,492
2026-03-27	6.983	6.983	6.645	6.983	6.483	128
2026-03-26	6.983	6.983	6.655	6.983	6.483	29
2026-03-25	6.983	6.983	6.630	6.983	6.483	1
2026-03-24	6.983	6.983	6.983	6.983	6.483	0
2026-03-23	6.983	6.983	6.410	6.983	6.483	522
2026-03-20	6.983	6.983	6.610	6.983	6.483	129
2026-03-19	6.983	6.983	6.630	6.983	6.483	66
2026-03-18	6.983	6.983	6.745	6.983	6.483	737,988
2026-03-17	6.983	6.983	6.983	6.983	6.483	0
2026-03-16	6.983	6.983	6.590	6.983	6.483	900
2026-03-13	6.983	6.983	6.605	6.983	6.483	138
2026-03-12	6.983	6.983	6.610	6.983	6.483	3
2026-03-11	6.983	6.983	6.570	6.983	6.483	150
2026-03-10	6.983	6.983	6.640	6.983	6.483	2
2026-03-09	6.983	6.983	6.500	6.983	6.483	105
2026-03-06	6.983	6.983	6.675	6.983	6.483	8
2026-03-05	6.983	6.983	6.750	6.983	6.483	354
2026-03-04	6.983	6.983	6.690	6.983	6.483	265
2026-03-03	6.983	7.000	6.700	6.983	6.483	463
2026-03-02	6.983	6.985	6.810	6.983	6.483	2,828
2026-02-27	6.983	6.983	6.885	6.983	6.483	337
2026-02-26	6.983	6.983	6.910	6.983	6.483	369,759
2026-02-25	6.983	6.983	6.845	6.983	6.483	299
2026-02-24	6.983	6.983	6.825	6.983	6.483	575
2026-02-23	6.983	6.983	6.843	6.983	6.483	31
2026-02-20	6.983	6.983	6.750	6.983	6.483	44,170
2026-02-19	6.983	6.983	6.786	6.983	6.483	15,557
2026-02-18	6.983	6.983	6.835	6.983	6.483	4
2026-02-17	6.983	6.983	6.775	6.983	6.483	4,329
2026-02-16	6.983	6.983	6.790	6.983	6.483	722
2026-02-13	6.983	6.983	6.805	6.983	6.483	1,229
2026-02-12	6.983	6.983	6.825	6.983	6.483	477
2026-02-11	6.983	6.983	6.760	6.983	6.483	520
2026-02-10	6.983	6.983	6.910	6.983	6.483	1
2026-02-09	6.983	7.025	6.940	6.983	6.483	1
2026-02-06	6.983	6.983	6.905	6.983	6.483	193
2026-02-05	6.983	6.983	6.905	6.983	6.483	126
2026-02-04	6.983	6.983	6.735	6.983	6.483	566

← NewerPage 3 of 22 · 1,266 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.