Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	6.983	6.983	5.885	6.983	6.483	5,289
2025-05-20	6.983	6.983	5.885	6.983	6.483	6,513
2025-05-19	6.983	6.983	5.800	6.983	6.483	1,076
2025-05-16	6.983	6.983	6.240	6.983	6.065	1,400
2025-05-15	6.983	6.983	6.220	6.983	6.065	50
2025-05-14	6.983	6.983	6.390	6.983	6.065	15
2025-05-13	6.983	6.983	6.983	6.983	6.065	0
2025-05-12	6.983	6.983	6.295	6.983	6.065	625
2025-05-09	6.983	6.983	6.983	6.983	6.065	0
2025-05-08	6.983	6.983	6.160	6.983	6.065	1,054
2025-05-07	6.983	6.983	6.195	6.983	6.065	5,002
2025-05-06	6.983	6.983	6.055	6.983	6.065	657
2025-05-02	6.983	6.983	5.855	6.983	6.065	165
2025-05-01	6.983	6.983	6.983	6.983	6.065	0
2025-04-30	6.983	6.983	6.015	6.983	6.065	13,853
2025-04-29	6.983	6.983	6.053	6.983	6.065	8,923
2025-04-28	6.983	6.983	5.995	6.983	6.065	1,644
2025-04-25	6.983	6.983	5.935	6.983	6.065	71
2025-04-24	6.983	6.983	5.950	6.983	6.065	1,713
2025-04-23	6.983	6.983	5.835	6.983	6.065	126
2025-04-22	6.983	6.983	5.858	6.983	6.065	27,398
2025-04-17	6.983	6.983	6.983	6.983	6.065	0
2025-04-16	6.983	6.983	6.045	6.983	6.065	74
2025-04-15	6.983	6.983	6.045	6.983	6.065	1,313
2025-04-14	6.983	6.983	6.230	6.983	6.065	91
2025-04-11	6.983	7.000	6.080	6.983	6.065	31,198,251
2025-04-10	6.983	6.983	6.430	6.983	6.065	6
2025-04-09	6.983	6.983	6.655	6.983	6.065	316
2025-04-08	6.983	6.983	6.825	6.983	6.065	85
2025-04-07	6.983	6.983	6.595	6.983	6.065	122
2025-04-04	6.983	6.983	6.800	6.983	6.065	133
2025-04-03	6.983	6.995	6.975	6.983	6.065	18
2025-04-02	6.988	6.990	6.983	6.983	6.065	47
2025-04-01	6.985	6.988	6.985	6.988	6.069	182
2025-03-31	6.988	6.995	6.988	6.988	6.069	7
2025-03-28	6.988	6.988	6.985	6.988	6.069	198
2025-03-27	6.948	6.948	6.940	6.948	6.034	87,339
2025-03-26	6.978	6.978	6.890	6.978	6.060	8,633,402
2025-03-25	6.973	6.980	6.970	6.978	6.060	3,422
2025-03-24	6.978	6.978	6.970	6.978	6.060	7,614
2025-03-21	6.973	6.985	6.973	6.973	6.056	151,120
2025-03-20	6.978	6.978	6.970	6.978	6.060	91,038
2025-03-19	6.973	6.975	6.973	6.973	6.056	267,263
2025-03-18	6.973	6.973	6.970	6.973	6.056	39,787
2025-03-17	6.983	7.000	6.970	6.983	6.065	6,453
2025-03-14	6.965	6.990	6.965	6.973	6.056	6,382
2025-03-13	6.960	6.965	6.960	6.963	6.047	103,854
2025-03-12	6.960	6.963	6.960	6.963	6.047	285,631
2025-03-11	6.940	6.940	6.933	6.933	6.021	18,774
2025-03-10	6.935	6.955	6.935	6.938	6.026	893
2025-03-07	6.933	6.938	6.930	6.938	6.026	2,123
2025-03-06	6.960	6.960	6.943	6.958	6.043	6,965
2025-03-05	6.930	6.960	6.930	6.943	6.030	183
2025-03-04	6.933	6.943	6.930	6.943	6.030	100,946
2025-03-03	6.953	6.953	6.953	6.953	6.039	0
2025-02-28	6.908	6.940	6.900	6.908	6.000	100,718
2025-02-27	6.908	6.908	6.900	6.908	6.000	39,500
2025-02-26	6.908	6.908	6.900	6.908	6.000	1,492
2025-02-25	6.895	6.905	6.895	6.895	5.989	4,293
2025-02-24	6.885	6.885	6.885	6.885	5.980	4,823

← NewerPage 7 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.