Anima Holding S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 6.128 | 6.235 | 6.105 | 6.200 | 5.385 | 383,786 |
| 2024-11-25 | 6.125 | 6.125 | 6.098 | 6.108 | 5.305 | 490,856 |
| 2024-11-22 | 6.148 | 6.170 | 6.148 | 6.148 | 5.340 | 2 |
| 2024-11-21 | 6.138 | 6.155 | 6.130 | 6.138 | 5.331 | 200,157 |
| 2024-11-20 | 6.148 | 6.158 | 6.130 | 6.158 | 5.348 | 241,720 |
| 2024-11-19 | 6.153 | 6.158 | 6.130 | 6.158 | 5.348 | 300,504 |
| 2024-11-18 | 6.158 | 6.158 | 6.140 | 6.158 | 5.348 | 150,023 |
| 2024-11-15 | 6.183 | 6.190 | 6.175 | 6.178 | 5.366 | 1,928 |
| 2024-11-14 | 6.190 | 6.190 | 6.153 | 6.153 | 5.344 | 223,381 |
| 2024-11-13 | 6.203 | 6.203 | 6.183 | 6.200 | 5.385 | 4,015,782 |
| 2024-11-12 | 6.265 | 6.265 | 6.210 | 6.265 | 5.442 | 24,022 |
| 2024-11-11 | 6.308 | 6.310 | 6.260 | 6.303 | 5.474 | 255,256 |
| 2024-11-08 | 6.328 | 6.328 | 6.305 | 6.328 | 5.496 | 843,200 |
| 2024-11-07 | 6.335 | 6.363 | 6.335 | 6.363 | 5.526 | 537,512 |
| 2024-11-06 | 5.758 | 5.775 | 5.758 | 5.758 | 5.001 | 497 |
| 2024-11-05 | 5.685 | 5.708 | 5.678 | 5.708 | 4.957 | 8,946 |
| 2024-11-04 | 5.733 | 5.740 | 5.705 | 5.733 | 4.979 | 888 |
| 2024-11-01 | 5.584 | 5.738 | 5.584 | 5.738 | 4.983 | 566 |
| 2024-10-31 | 5.600 | 5.630 | 5.600 | 5.600 | 4.864 | 400,000 |
| 2024-10-30 | 5.655 | 5.655 | 5.625 | 5.650 | 4.907 | 2,781 |
| 2024-10-29 | 5.753 | 5.760 | 5.700 | 5.758 | 5.001 | 2,388 |
| 2024-10-28 | 5.703 | 5.745 | 5.650 | 5.703 | 4.953 | 5,708 |
| 2024-10-25 | 5.700 | 5.700 | 5.665 | 5.665 | 4.920 | 2,636 |
| 2024-10-24 | 5.718 | 5.720 | 5.718 | 5.718 | 4.966 | 286 |
| 2024-10-23 | 5.740 | 5.740 | 5.723 | 5.723 | 4.970 | 3 |
| 2024-10-22 | 5.743 | 5.743 | 5.743 | 5.743 | 4.988 | 0 |
| 2024-10-21 | 5.928 | 5.940 | 5.825 | 5.840 | 5.072 | 1,590 |
| 2024-10-18 | 5.845 | 5.880 | 5.830 | 5.830 | 5.064 | 450 |
| 2024-10-17 | 5.710 | 5.830 | 5.710 | 5.830 | 5.064 | 31 |
| 2024-10-16 | 5.540 | 5.690 | 5.540 | 5.635 | 4.894 | 34 |
| 2024-10-15 | 5.543 | 5.600 | 5.530 | 5.568 | 4.836 | 587 |
| 2024-10-14 | 5.495 | 5.570 | 5.495 | 5.553 | 4.823 | 174 |
| 2024-10-11 | 5.405 | 5.495 | 5.405 | 5.495 | 4.773 | 96 |
| 2024-10-10 | 5.390 | 5.410 | 5.390 | 5.410 | 4.699 | 1,240 |
| 2024-10-09 | 5.415 | 5.415 | 5.350 | 5.363 | 4.658 | 1,396 |
| 2024-10-08 | 5.335 | 5.420 | 5.335 | 5.420 | 4.708 | 307 |
| 2024-10-07 | 5.340 | 5.340 | 5.290 | 5.303 | 4.606 | 414 |
| 2024-10-04 | 5.315 | 5.315 | 5.280 | 5.313 | 4.614 | 18 |
| 2024-10-03 | 5.353 | 5.358 | 5.300 | 5.358 | 4.653 | 944 |
| 2024-10-02 | 5.415 | 5.415 | 5.370 | 5.400 | 4.690 | 3,816 |
| 2024-10-01 | 5.440 | 5.525 | 5.370 | 5.383 | 4.675 | 18,605 |
| 2024-09-30 | 5.440 | 5.485 | 5.425 | 5.435 | 4.721 | 32 |
| 2024-09-27 | 5.430 | 5.470 | 5.415 | 5.430 | 4.716 | 1,745 |
| 2024-09-26 | 5.340 | 5.445 | 5.340 | 5.388 | 4.679 | 46,101 |
| 2024-09-25 | 5.315 | 5.355 | 5.315 | 5.333 | 4.632 | 2,500 |
| 2024-09-24 | 5.330 | 5.353 | 5.330 | 5.353 | 4.649 | 2,996 |
| 2024-09-23 | 5.353 | 5.375 | 5.340 | 5.368 | 4.662 | 894 |
| 2024-09-20 | 5.363 | 5.385 | 5.363 | 5.363 | 4.658 | 54 |
| 2024-09-19 | 5.285 | 5.370 | 5.285 | 5.303 | 4.606 | 1,104 |
| 2024-09-18 | 5.260 | 5.285 | 5.260 | 5.285 | 4.590 | 4 |
| 2024-09-17 | 5.250 | 5.285 | 5.250 | 5.270 | 4.577 | 950 |
| 2024-09-16 | 5.245 | 5.285 | 5.245 | 5.255 | 4.564 | 297 |
| 2024-09-13 | 5.225 | 5.260 | 5.225 | 5.245 | 4.556 | 1,284 |
| 2024-09-12 | 5.180 | 5.205 | 5.180 | 5.200 | 4.517 | 2,456 |
| 2024-09-11 | 5.173 | 5.185 | 5.100 | 5.123 | 4.450 | 1,392 |
| 2024-09-10 | 5.250 | 5.250 | 5.153 | 5.153 | 4.475 | 15 |
| 2024-09-09 | 5.210 | 5.260 | 5.210 | 5.235 | 4.547 | 27 |
| 2024-09-06 | 4.982 | 5.110 | 4.982 | 5.031 | 4.369 | 322 |
| 2024-09-05 | 4.913 | 5.026 | 4.886 | 5.026 | 4.365 | 3,748 |
| 2024-09-04 | 4.836 | 4.892 | 4.810 | 4.880 | 4.239 | 8,316 |
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.