Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.100	2.130	2.095	2.120	1.894	31,261
2024-08-13	2.090	2.120	2.065	2.110	1.885	91,595
2024-08-12	2.095	2.135	2.075	2.120	1.894	59,773
2024-08-09	2.090	2.110	2.055	2.095	1.871	145,237
2024-08-08	2.100	2.105	2.060	2.095	1.871	67,007
2024-08-07	2.085	2.120	2.080	2.095	1.871	170,121
2024-08-06	2.100	2.110	2.030	2.070	1.849	241,396
2024-08-05	2.100	2.120	2.020	2.045	1.827	700,412
2024-08-02	2.215	2.225	2.175	2.180	1.947	137,237
2024-08-01	2.250	2.250	2.220	2.240	2.001	72,698
2024-07-31	2.210	2.265	2.210	2.255	2.014	165,352
2024-07-30	2.245	2.250	2.220	2.220	1.983	53,007
2024-07-29	2.210	2.245	2.190	2.245	2.005	69,211
2024-07-26	2.240	2.250	2.195	2.215	1.979	140,814
2024-07-25	2.240	2.240	2.220	2.230	1.992	52,129
2024-07-24	2.255	2.255	2.230	2.240	2.001	166,858
2024-07-23	2.260	2.270	2.235	2.270	2.028	144,143
2024-07-22	2.260	2.270	2.245	2.255	2.014	119,300
2024-07-19	2.225	2.290	2.225	2.275	2.032	137,964
2024-07-18	2.230	2.270	2.225	2.245	2.005	94,178
2024-07-17	2.240	2.280	2.235	2.235	1.996	132,430
2024-07-16	2.280	2.290	2.240	2.240	2.001	203,852
2024-07-15	2.310	2.325	2.265	2.265	2.023	224,827
2024-07-12	2.300	2.320	2.280	2.310	2.063	317,909
2024-07-11	2.245	2.300	2.245	2.300	2.055	572,576
2024-07-10	2.260	2.260	2.230	2.245	2.005	62,134
2024-07-09	2.265	2.270	2.245	2.260	2.019	132,553
2024-07-08	2.215	2.275	2.215	2.260	2.019	253,151
2024-07-05	2.225	2.240	2.205	2.225	1.988	128,189
2024-07-04	2.230	2.235	2.200	2.215	1.979	162,692
2024-07-03	2.215	2.240	2.210	2.235	1.996	116,390
2024-07-02	2.195	2.235	2.190	2.235	1.996	271,204
2024-07-01	2.190	2.210	2.190	2.195	1.961	251,237
2024-06-28	2.180	2.180	2.150	2.175	1.943	175,559
2024-06-27	2.140	2.175	2.140	2.160	1.929	40,058
2024-06-26	2.135	2.185	2.135	2.185	1.952	226,164
2024-06-25	2.170	2.170	2.140	2.165	1.934	308,583
2024-06-21	2.210	2.210	2.165	2.170	1.938	150,233
2024-06-20	2.220	2.220	2.195	2.210	1.974	378,292
2024-06-19	2.200	2.220	2.180	2.220	1.983	227,083
2024-06-18	2.160	2.210	2.160	2.200	1.965	629,420
2024-06-17	2.145	2.145	2.085	2.120	1.894	166,415
2024-06-14	2.155	2.155	2.105	2.105	1.880	242,829
2024-06-13	2.160	2.180	2.155	2.155	1.925	182,157
2024-06-12	2.140	2.170	2.140	2.160	1.929	73,077
2024-06-11	2.175	2.175	2.140	2.140	1.912	145,248
2024-06-10	2.155	2.175	2.145	2.160	1.929	172,079
2024-06-07	2.200	2.200	2.170	2.175	1.943	110,615
2024-06-06	2.190	2.215	2.180	2.210	1.974	259,990
2024-06-05	2.165	2.195	2.145	2.195	1.961	365,038
2024-06-04	2.195	2.195	2.155	2.155	1.925	153,687
2024-06-03	2.200	2.215	2.170	2.190	1.956	190,084
2024-05-31	2.160	2.205	2.130	2.205	1.970	546,051
2024-05-30	2.160	2.180	2.150	2.170	1.938	281,893
2024-05-29	2.220	2.220	2.160	2.170	1.938	458,421
2024-05-28	2.250	2.250	2.200	2.220	1.983	390,052
2024-05-27	2.225	2.270	2.225	2.230	1.992	69,289
2024-05-24	2.260	2.260	2.225	2.260	2.019	188,811
2024-05-23	2.280	2.295	2.240	2.275	2.032	184,245
2024-05-22	2.295	2.300	2.265	2.280	2.037	558,123

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0198 EUR
2025-09-25	0.1207 EUR
2025-08-25	0.0624 EUR
2024-09-09	0.0582 EUR
2024-09-02	0.0580 EUR
2023-10-04	0.0582 EUR
2023-08-28	0.0580 EUR
2022-08-29	0.0682 EUR
2022-03-15	0.2850 EUR
2021-09-06	0.1034 EUR
2020-08-24	0.1179 EUR
2019-08-02	0.0915 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.