Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	6.885	6.890	6.880	6.880	5.976	2,175
2025-02-20	6.890	6.890	6.875	6.880	5.976	905
2025-02-19	6.885	6.900	6.875	6.885	5.980	9,315
2025-02-18	6.903	6.945	6.870	6.875	5.971	2,410
2025-02-17	6.890	6.895	6.880	6.895	5.989	408,485
2025-02-14	6.900	6.900	6.890	6.895	5.989	45,314
2025-02-13	6.895	6.895	6.890	6.895	5.989	187,692
2025-02-12	6.973	7.200	6.885	6.938	6.026	74,563
2025-02-11	6.953	7.050	6.945	6.978	6.060	1,507
2025-02-10	6.983	7.025	6.983	6.983	6.065	11,384
2025-02-07	6.983	6.988	6.960	6.988	6.069	400
2025-02-06	6.983	7.040	6.845	6.903	5.995	3,209
2025-02-05	6.810	6.975	6.810	6.948	6.034	59
2025-02-04	6.768	6.795	6.768	6.768	5.878	1,858
2025-02-03	6.713	6.715	6.713	6.713	5.830	2
2025-01-31	6.630	6.640	6.590	6.610	5.741	2,912
2025-01-30	6.635	6.635	6.605	6.635	5.763	1,670
2025-01-29	6.605	6.670	6.605	6.670	5.793	778
2025-01-28	6.605	6.605	6.585	6.588	5.722	951
2025-01-27	6.650	6.790	6.605	6.615	5.746	1,229
2025-01-24	6.698	6.698	6.610	6.650	5.776	116,718
2025-01-23	6.708	6.790	6.600	6.723	5.839	1,664
2025-01-22	6.713	6.731	6.685	6.685	5.806	20,940
2025-01-21	6.630	6.630	6.620	6.630	5.759	1,030
2025-01-20	6.660	6.810	6.535	6.630	5.759	32,069
2025-01-17	6.718	6.720	6.718	6.718	5.835	1
2025-01-16	6.765	6.765	6.690	6.690	5.811	20,850
2025-01-15	6.763	6.795	6.763	6.763	5.874	1,000
2025-01-14	6.645	6.745	6.615	6.708	5.826	24,014
2025-01-13	6.570	6.620	6.570	6.620	5.750	4,630
2025-01-10	6.583	6.583	6.583	6.583	5.717	0
2025-01-09	6.548	6.548	6.548	6.548	5.687	0
2025-01-08	6.640	6.640	6.558	6.558	5.696	100,282
2025-01-07	6.655	6.655	6.635	6.635	5.763	7,596
2025-01-06	6.645	6.680	6.645	6.660	5.785	150
2025-01-03	6.650	6.655	6.650	6.650	5.776	1
2025-01-02	6.630	6.630	6.600	6.630	5.759	100,000
2024-12-31	6.563	6.563	6.563	6.563	5.700	0
2024-12-30	6.588	6.630	6.563	6.563	5.700	2,080
2024-12-27	6.510	6.523	6.510	6.523	5.665	2
2024-12-24	6.475	6.475	6.475	6.475	5.624	0
2024-12-23	6.558	6.558	6.520	6.558	5.696	35
2024-12-20	6.518	6.540	6.518	6.518	5.661	25,006
2024-12-19	6.515	6.515	6.375	6.513	5.657	33
2024-12-18	6.543	6.570	6.496	6.558	5.696	327,208
2024-12-17	6.665	6.665	6.500	6.610	5.741	271,200
2024-12-16	6.655	6.665	6.630	6.645	5.772	27
2024-12-13	6.645	6.705	6.645	6.675	5.798	13
2024-12-12	6.635	6.665	6.510	6.625	5.754	354
2024-12-11	6.550	6.610	6.550	6.583	5.717	15
2024-12-10	6.500	6.590	6.500	6.568	5.704	312,061
2024-12-09	6.425	6.475	6.425	6.475	5.624	20
2024-12-06	6.405	6.440	6.405	6.405	5.563	3,462
2024-12-05	6.323	6.455	6.320	6.455	5.607	114,361
2024-12-04	6.275	6.310	6.270	6.270	5.446	155,503
2024-12-03	6.290	6.298	6.290	6.290	5.463	9,754
2024-12-02	6.200	6.311	6.200	6.290	5.463	5,834
2024-11-29	6.168	6.215	6.168	6.168	5.357	27,875
2024-11-28	6.225	6.225	6.160	6.200	5.385	2,366
2024-11-27	6.163	6.185	6.155	6.163	5.353	2,680

← NewerPage 8 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.