Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.320	2.365	2.310	2.340	2.090	314,400
2024-02-14	2.300	2.320	2.270	2.290	2.046	620,096
2024-02-13	2.350	2.350	2.280	2.300	2.055	546,303
2024-02-12	2.395	2.400	2.315	2.330	2.081	527,870
2024-02-09	2.370	2.390	2.345	2.375	2.122	726,023
2024-02-08	2.355	2.375	2.320	2.370	2.117	651,207
2024-02-07	2.310	2.370	2.280	2.340	2.090	751,732
2024-02-06	2.210	2.345	2.210	2.310	2.063	1,099,561
2024-02-05	2.200	2.230	2.185	2.230	1.992	389,487
2024-02-02	2.215	2.230	2.190	2.200	1.965	334,517
2024-02-01	2.180	2.215	2.165	2.190	1.956	208,150
2024-01-31	2.135	2.210	2.135	2.175	1.943	423,876
2024-01-30	2.140	2.155	2.135	2.135	1.907	182,825
2024-01-29	2.140	2.175	2.125	2.130	1.903	406,298
2024-01-26	2.140	2.160	2.120	2.140	1.912	748,228
2024-01-25	2.170	2.185	2.150	2.150	1.921	268,627
2024-01-24	2.180	2.215	2.170	2.180	1.947	235,226
2024-01-23	2.215	2.215	2.165	2.180	1.947	106,002
2024-01-22	2.155	2.205	2.155	2.205	1.970	176,985
2024-01-19	2.170	2.195	2.155	2.160	1.929	166,301
2024-01-18	2.185	2.185	2.150	2.155	1.925	138,631
2024-01-17	2.170	2.190	2.145	2.175	1.943	179,844
2024-01-16	2.210	2.210	2.170	2.185	1.952	127,286
2024-01-15	2.210	2.210	2.180	2.210	1.974	121,179
2024-01-12	2.195	2.230	2.175	2.195	1.961	95,013
2024-01-11	2.220	2.260	2.195	2.195	1.961	155,664
2024-01-10	2.240	2.255	2.205	2.230	1.992	165,727
2024-01-09	2.260	2.280	2.225	2.225	1.988	358,430
2024-01-08	2.215	2.265	2.195	2.260	2.019	316,056
2024-01-05	2.225	2.240	2.190	2.215	1.979	189,178
2024-01-04	2.210	2.235	2.200	2.215	1.979	193,396
2024-01-03	2.220	2.240	2.190	2.230	1.992	121,777
2024-01-02	2.220	2.245	2.195	2.225	1.988	201,180
2023-12-29	2.190	2.220	2.170	2.220	1.983	115,967
2023-12-28	2.195	2.205	2.180	2.180	1.947	150,435
2023-12-27	2.200	2.225	2.180	2.180	1.947	115,653
2023-12-22	2.225	2.240	2.195	2.225	1.988	155,775
2023-12-21	2.210	2.250	2.210	2.235	1.996	216,581
2023-12-20	2.250	2.250	2.205	2.235	1.996	268,003
2023-12-19	2.185	2.225	2.180	2.220	1.983	196,399
2023-12-18	2.195	2.220	2.180	2.180	1.947	266,365
2023-12-15	2.235	2.250	2.180	2.180	1.947	554,654
2023-12-14	2.270	2.280	2.230	2.245	2.005	409,841
2023-12-13	2.225	2.285	2.225	2.265	2.023	408,326
2023-12-12	2.230	2.250	2.205	2.250	2.010	405,237
2023-12-11	2.240	2.245	2.215	2.235	1.996	217,285
2023-12-08	2.300	2.300	2.230	2.245	2.005	462,128
2023-12-07	2.240	2.280	2.240	2.280	2.037	356,675
2023-12-06	2.195	2.265	2.180	2.250	2.010	397,814
2023-12-05	2.160	2.195	2.135	2.195	1.961	266,508
2023-12-04	2.160	2.195	2.140	2.175	1.943	650,628
2023-12-01	2.100	2.140	2.100	2.140	1.912	265,167
2023-11-30	2.115	2.135	2.100	2.100	1.876	362,932
2023-11-29	2.140	2.140	2.105	2.125	1.898	231,351
2023-11-28	2.120	2.140	2.100	2.125	1.898	338,104
2023-11-27	2.120	2.185	2.090	2.120	1.894	629,741
2023-11-24	2.100	2.130	2.070	2.110	1.885	366,314
2023-11-23	2.100	2.105	2.070	2.080	1.858	299,696
2023-11-22	2.050	2.105	2.030	2.100	1.876	338,703
2023-11-21	2.120	2.140	2.040	2.040	1.822	322,663

← NewerPage 12 of 21 · 1,245 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.