Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.080	2.140	2.075	2.100	1.876	610,476
2023-11-17	2.055	2.075	2.035	2.050	1.831	464,155
2023-11-16	2.040	2.050	2.020	2.045	1.827	114,057
2023-11-15	2.040	2.060	2.025	2.040	1.822	375,069
2023-11-14	1.986	2.050	1.986	2.050	1.831	443,605
2023-11-13	1.988	2.020	1.988	2.000	1.787	71,875
2023-11-10	2.030	2.030	2.000	2.000	1.787	84,401
2023-11-09	2.040	2.045	2.000	2.035	1.818	407,561
2023-11-08	2.040	2.055	2.020	2.020	1.804	151,785
2023-11-07	2.055	2.075	2.040	2.055	1.836	187,135
2023-11-06	2.075	2.085	2.050	2.055	1.836	369,590
2023-11-03	2.070	2.080	2.035	2.055	1.836	457,053
2023-11-02	2.045	2.060	2.015	2.060	1.840	209,352
2023-11-01	2.035	2.035	1.998	2.010	1.795	86,780
2023-10-31	2.000	2.020	1.982	2.000	1.787	105,370
2023-10-30	1.998	2.000	1.970	1.990	1.778	72,757
2023-10-27	1.956	1.990	1.940	1.990	1.778	141,951
2023-10-26	1.902	1.954	1.896	1.950	1.742	154,948
2023-10-25	1.964	1.974	1.916	1.916	1.712	304,975
2023-10-24	1.960	2.000	1.950	1.972	1.762	169,278
2023-10-23	1.996	2.000	1.960	1.960	1.751	118,121
2023-10-20	1.984	1.984	1.950	1.968	1.758	158,736
2023-10-19	1.980	2.015	1.970	1.984	1.772	86,319
2023-10-18	2.010	2.030	1.998	2.000	1.787	127,751
2023-10-17	2.010	2.040	1.970	2.020	1.804	198,316
2023-10-16	2.010	2.035	1.972	2.010	1.795	95,640
2023-10-13	1.980	2.020	1.970	2.005	1.791	220,924
2023-10-12	2.045	2.075	1.998	1.998	1.785	649,911
2023-10-11	1.960	2.040	1.950	2.015	1.800	526,098
2023-10-10	1.882	1.960	1.880	1.960	1.751	202,976
2023-10-09	1.922	1.922	1.860	1.866	1.667	496,737
2023-10-06	1.994	2.010	1.928	1.928	1.722	311,978
2023-10-05	2.070	2.070	1.990	1.990	1.778	235,189
2023-10-04	2.060	2.080	2.035	2.035	1.818	175,848
2023-10-03	2.125	2.155	2.065	2.095	1.819	264,827
2023-10-02	2.140	2.190	2.125	2.125	1.845	247,524
2023-09-29	2.120	2.160	2.110	2.160	1.876	290,555
2023-09-28	2.170	2.170	2.100	2.125	1.845	451,887
2023-09-27	2.150	2.150	2.100	2.110	1.832	139,081
2023-09-26	2.110	2.150	2.100	2.145	1.863	169,466
2023-09-25	2.135	2.170	2.090	2.095	1.819	271,597
2023-09-22	2.070	2.130	2.070	2.110	1.832	233,744
2023-09-21	2.060	2.100	2.040	2.070	1.798	298,767
2023-09-20	2.095	2.130	2.055	2.060	1.789	354,854
2023-09-19	2.115	2.140	2.080	2.095	1.819	420,141
2023-09-18	2.160	2.185	2.115	2.115	1.837	322,343
2023-09-15	2.150	2.190	2.125	2.125	1.845	471,019
2023-09-14	2.140	2.155	2.095	2.150	1.867	151,809
2023-09-13	2.150	2.170	2.105	2.140	1.858	233,446
2023-09-12	2.175	2.180	2.100	2.150	1.867	355,692
2023-09-11	2.230	2.275	2.155	2.155	1.871	229,963
2023-09-08	2.140	2.230	2.140	2.225	1.932	314,380
2023-09-07	2.185	2.200	2.150	2.175	1.889	411,553
2023-09-06	2.210	2.215	2.175	2.185	1.898	222,704
2023-09-05	2.185	2.235	2.170	2.210	1.919	303,992
2023-09-04	2.270	2.275	2.180	2.185	1.898	369,582
2023-09-01	2.330	2.330	2.260	2.270	1.971	139,716
2023-08-31	2.350	2.350	2.295	2.300	1.997	309,794
2023-08-30	2.340	2.375	2.325	2.350	2.041	206,003
2023-08-29	2.350	2.395	2.320	2.350	2.041	438,318

← NewerPage 13 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.