Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	6.983	6.983	6.685	6.983	6.483	581
2026-02-02	6.983	6.983	6.575	6.983	6.483	306
2026-01-30	6.983	6.983	6.530	6.983	6.483	5
2026-01-29	6.983	6.983	6.485	6.983	6.483	155
2026-01-28	6.983	6.983	6.410	6.983	6.483	217
2026-01-27	6.983	6.983	6.425	6.983	6.483	15,618
2026-01-26	6.983	6.983	6.385	6.983	6.483	60
2026-01-23	6.983	6.983	6.395	6.983	6.483	89
2026-01-22	6.983	6.983	6.983	6.983	6.483	0
2026-01-21	6.983	6.983	6.390	6.983	6.483	84
2026-01-20	6.983	6.983	6.410	6.983	6.483	100
2026-01-19	6.983	6.983	6.380	6.983	6.483	422
2026-01-16	6.983	6.983	6.365	6.983	6.483	357
2026-01-15	6.983	6.983	6.275	6.983	6.483	124
2026-01-14	6.983	6.983	6.245	6.983	6.483	42
2026-01-13	6.983	6.983	6.235	6.983	6.483	46
2026-01-12	6.983	6.983	6.180	6.983	6.483	67
2026-01-09	6.983	6.983	6.135	6.983	6.483	118
2026-01-08	6.983	6.983	6.055	6.983	6.483	2,144
2026-01-07	6.983	6.983	6.065	6.983	6.483	3,386
2026-01-06	6.983	6.983	6.075	6.983	6.483	680
2026-01-05	6.983	6.983	6.040	6.983	6.483	3
2026-01-02	6.983	6.983	6.070	6.983	6.483	270
2025-12-31	6.983	6.983	6.983	6.983	6.483	0
2025-12-30	6.983	6.983	6.055	6.983	6.483	1,548
2025-12-29	6.983	6.983	6.035	6.983	6.483	8,390
2025-12-24	6.983	6.983	6.983	6.983	6.483	0
2025-12-23	6.983	6.983	6.065	6.983	6.483	1
2025-12-22	6.983	6.983	6.983	6.983	6.483	0
2025-12-19	6.983	6.983	6.060	6.983	6.483	6,669
2025-12-18	6.983	6.983	6.075	6.983	6.483	155
2025-12-17	6.983	6.983	6.983	6.983	6.483	0
2025-12-16	6.983	6.983	6.085	6.983	6.483	10
2025-12-15	6.983	6.983	6.040	6.983	6.483	1,038
2025-12-12	6.983	6.983	6.983	6.983	6.483	0
2025-12-11	6.983	6.983	6.055	6.983	6.483	672
2025-12-10	6.983	6.983	6.983	6.983	6.483	0
2025-12-09	6.983	6.983	6.983	6.983	6.483	0
2025-12-08	6.983	6.983	6.000	6.983	6.483	352
2025-12-05	6.983	6.983	6.015	6.983	6.483	230
2025-12-04	6.983	6.983	6.035	6.983	6.483	406
2025-12-03	6.983	6.983	6.055	6.983	6.483	355
2025-12-02	6.983	6.983	6.065	6.983	6.483	1,050
2025-12-01	6.983	6.983	6.030	6.983	6.483	336
2025-11-28	6.983	6.983	6.983	6.983	6.483	0
2025-11-27	6.983	6.983	6.040	6.983	6.483	1,353
2025-11-26	6.983	6.983	6.085	6.983	6.483	1,275
2025-11-25	6.983	6.983	6.045	6.983	6.483	2,293
2025-11-24	6.983	6.983	6.080	6.983	6.483	506
2025-11-21	6.983	6.983	6.983	6.983	6.483	0
2025-11-20	6.983	6.983	6.983	6.983	6.483	0
2025-11-19	6.983	6.983	6.983	6.983	6.483	0
2025-11-18	6.983	6.983	5.895	6.983	6.483	1,525
2025-11-17	6.983	6.983	5.905	6.983	6.483	390
2025-11-14	6.983	6.983	6.983	6.983	6.483	0
2025-11-13	6.983	6.983	6.055	6.983	6.483	713
2025-11-12	6.983	6.983	6.983	6.983	6.483	0
2025-11-11	6.983	6.983	5.970	6.983	6.483	91
2025-11-10	6.983	6.983	5.980	6.983	6.483	69
2025-11-07	6.983	6.983	5.875	6.983	6.483	8,044

← NewerPage 4 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.