Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	6.983	6.983	5.875	6.983	6.483	8,044
2025-11-06	6.983	6.983	6.000	6.983	6.483	51
2025-11-05	6.983	6.983	6.100	6.983	6.483	33
2025-11-04	6.983	6.983	6.095	6.983	6.483	66
2025-11-03	6.983	6.983	6.150	6.983	6.483	9
2025-10-31	6.983	6.983	6.983	6.983	6.483	0
2025-10-30	6.983	6.983	6.145	6.983	6.483	29
2025-10-29	6.983	6.983	6.170	6.983	6.483	2
2025-10-28	6.983	6.983	6.983	6.983	6.483	0
2025-10-27	6.983	6.983	6.983	6.983	6.483	0
2025-10-24	6.983	6.983	6.165	6.983	6.483	216
2025-10-23	6.983	6.983	6.155	6.983	6.483	2,060
2025-10-22	6.983	6.983	6.983	6.983	6.483	0
2025-10-21	6.983	6.983	6.983	6.983	6.483	0
2025-10-20	6.983	6.983	6.070	6.983	6.483	1
2025-10-17	6.983	6.983	6.055	6.983	6.483	0
2025-10-16	6.983	6.983	6.983	6.983	6.483	0
2025-10-15	6.983	6.983	6.135	6.983	6.483	202
2025-10-14	6.983	6.983	6.155	6.983	6.483	28
2025-10-13	6.983	6.983	6.185	6.983	6.483	998
2025-10-10	6.983	6.983	6.230	6.983	6.483	48
2025-10-09	6.983	6.983	6.065	6.983	6.483	1,947
2025-10-08	6.983	6.983	6.983	6.983	6.483	0
2025-10-07	6.983	6.983	6.125	6.983	6.483	728
2025-10-06	6.983	6.983	6.030	6.983	6.483	4,024
2025-10-03	6.983	6.983	6.170	6.983	6.483	3,370
2025-10-02	6.983	6.983	6.155	6.983	6.483	134
2025-10-01	6.983	6.983	6.065	6.983	6.483	1
2025-09-30	6.983	6.983	6.200	6.983	6.483	98
2025-09-29	6.983	6.983	6.983	6.983	6.483	0
2025-09-26	6.983	6.983	6.983	6.983	6.483	0
2025-09-25	6.983	6.983	6.055	6.983	6.483	50,427
2025-09-24	6.983	6.983	6.065	6.983	6.483	22
2025-09-23	6.983	6.983	6.983	6.983	6.483	0
2025-09-22	6.983	6.983	6.110	6.983	6.483	67
2025-09-19	6.983	6.983	6.983	6.983	6.483	0
2025-09-18	6.983	6.983	6.060	6.983	6.483	2,786
2025-09-17	6.983	6.983	6.983	6.983	6.483	0
2025-09-16	6.983	6.983	6.983	6.983	6.483	0
2025-09-15	6.983	6.983	6.160	6.983	6.483	11
2025-09-12	6.983	6.983	6.155	6.983	6.483	488
2025-09-11	6.983	6.983	6.135	6.983	6.483	7
2025-09-10	6.983	6.983	6.983	6.983	6.483	0
2025-09-09	6.983	6.983	6.105	6.983	6.483	2
2025-09-08	6.983	6.983	6.045	6.983	6.483	1,347
2025-09-05	6.983	6.983	6.070	6.983	6.483	711
2025-09-04	6.983	6.983	6.090	6.983	6.483	300
2025-09-03	6.983	6.983	6.075	6.983	6.483	23
2025-09-02	6.983	6.983	6.120	6.983	6.483	20
2025-09-01	6.983	6.983	6.983	6.983	6.483	0
2025-08-29	6.983	6.983	6.165	6.983	6.483	7
2025-08-28	6.983	6.983	6.215	6.983	6.483	55
2025-08-27	6.983	6.983	6.983	6.983	6.483	0
2025-08-26	6.983	6.983	6.250	6.983	6.483	25
2025-08-22	6.983	6.983	6.983	6.983	6.483	0
2025-08-21	6.983	6.983	6.170	6.983	6.483	755
2025-08-20	6.983	6.983	6.185	6.983	6.483	542
2025-08-19	6.983	6.983	6.195	6.983	6.483	207
2025-08-18	6.983	6.983	6.175	6.983	6.483	303
2025-08-15	6.983	6.983	6.983	6.983	6.483	0

← NewerPage 5 of 22 · 1,267 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.