Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.240	2.295	2.210	2.295	2.050	318,564
2024-05-20	2.215	2.250	2.205	2.215	1.979	119,248
2024-05-17	2.240	2.260	2.220	2.240	2.001	172,464
2024-05-16	2.210	2.240	2.200	2.240	2.001	254,053
2024-05-15	2.215	2.230	2.200	2.200	1.965	268,168
2024-05-14	2.210	2.220	2.195	2.220	1.983	183,354
2024-05-13	2.225	2.235	2.200	2.210	1.974	176,299
2024-05-10	2.200	2.225	2.195	2.225	1.988	252,741
2024-05-09	2.240	2.240	2.195	2.200	1.965	242,682
2024-05-08	2.210	2.240	2.205	2.225	1.988	125,392
2024-05-02	2.235	2.235	2.205	2.210	1.974	72,854
2024-04-30	2.195	2.235	2.195	2.235	1.996	195,052
2024-04-29	2.220	2.225	2.195	2.220	1.983	205,121
2024-04-26	2.215	2.230	2.205	2.220	1.983	129,904
2024-04-25	2.210	2.230	2.200	2.200	1.965	162,674
2024-04-24	2.250	2.265	2.230	2.230	1.992	143,394
2024-04-23	2.230	2.250	2.200	2.250	2.010	222,942
2024-04-22	2.245	2.245	2.205	2.230	1.992	230,838
2024-04-19	2.175	2.250	2.175	2.220	1.983	205,410
2024-04-18	2.200	2.235	2.190	2.190	1.956	546,173
2024-04-17	2.130	2.215	2.130	2.195	1.961	682,195
2024-04-16	2.105	2.140	2.085	2.090	1.867	310,643
2024-04-15	2.160	2.180	2.080	2.150	1.921	344,970
2024-04-12	2.205	2.240	2.150	2.175	1.943	217,418
2024-04-11	2.205	2.230	2.195	2.205	1.970	189,715
2024-04-10	2.240	2.260	2.210	2.240	2.001	140,242
2024-04-09	2.220	2.250	2.205	2.225	1.988	147,931
2024-04-08	2.185	2.225	2.185	2.225	1.988	217,746
2024-04-05	2.180	2.220	2.150	2.195	1.961	264,344
2024-04-04	2.200	2.225	2.180	2.185	1.952	192,120
2024-04-03	2.220	2.235	2.185	2.200	1.965	300,317
2024-04-02	2.260	2.280	2.205	2.210	1.974	273,113
2024-03-28	2.265	2.290	2.245	2.265	2.023	218,350
2024-03-27	2.290	2.300	2.270	2.285	2.041	201,298
2024-03-26	2.295	2.320	2.280	2.290	2.046	167,364
2024-03-22	2.340	2.340	2.305	2.320	2.072	114,462
2024-03-21	2.300	2.330	2.300	2.315	2.068	257,530
2024-03-20	2.295	2.315	2.285	2.290	2.046	172,394
2024-03-19	2.320	2.320	2.275	2.295	2.050	138,942
2024-03-15	2.235	2.300	2.235	2.300	2.055	262,256
2024-03-14	2.265	2.270	2.235	2.250	2.010	299,415
2024-03-13	2.240	2.280	2.240	2.265	2.023	294,378
2024-03-12	2.240	2.260	2.215	2.240	2.001	386,573
2024-03-11	2.300	2.305	2.240	2.240	2.001	392,414
2024-03-08	2.310	2.320	2.280	2.300	2.055	270,456
2024-03-07	2.310	2.325	2.295	2.310	2.063	333,994
2024-03-06	2.325	2.340	2.310	2.320	2.072	169,932
2024-03-05	2.330	2.340	2.315	2.325	2.077	142,455
2024-03-04	2.330	2.365	2.330	2.340	2.090	131,700
2024-03-01	2.340	2.365	2.320	2.330	2.081	188,914
2024-02-29	2.285	2.315	2.280	2.280	2.037	474,417
2024-02-28	2.300	2.310	2.255	2.275	2.032	362,019
2024-02-27	2.315	2.320	2.300	2.305	2.059	231,165
2024-02-26	2.310	2.335	2.310	2.315	2.068	104,218
2024-02-23	2.375	2.375	2.325	2.325	2.077	89,512
2024-02-22	2.350	2.390	2.335	2.355	2.104	375,195
2024-02-21	2.380	2.405	2.335	2.350	2.099	570,092
2024-02-20	2.420	2.425	2.385	2.410	2.153	230,114
2024-02-19	2.350	2.420	2.330	2.420	2.162	346,809
2024-02-16	2.350	2.385	2.345	2.350	2.099	401,983

← NewerPage 11 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.