Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.295	2.350	2.290	2.330	2.023	190,555
2023-08-25	2.260	2.300	2.260	2.300	1.947	161,897
2023-08-24	2.300	2.310	2.270	2.275	1.926	154,287
2023-08-23	2.325	2.350	2.290	2.295	1.943	191,612
2023-08-22	2.325	2.350	2.320	2.325	1.968	209,913
2023-08-21	2.265	2.335	2.245	2.305	1.951	465,040
2023-08-18	2.330	2.335	2.260	2.260	1.913	262,874
2023-08-17	2.340	2.345	2.330	2.330	1.972	106,503
2023-08-16	2.330	2.360	2.330	2.350	1.989	213,642
2023-08-14	2.355	2.370	2.330	2.350	1.989	438,244
2023-08-11	2.395	2.405	2.345	2.360	1.998	559,456
2023-08-10	2.430	2.465	2.375	2.410	2.040	463,996
2023-08-09	2.450	2.520	2.420	2.430	2.057	1,210,834
2023-08-08	2.420	2.440	2.375	2.390	2.023	526,864
2023-08-07	2.395	2.425	2.375	2.420	2.049	648,114
2023-08-04	2.385	2.405	2.375	2.385	2.019	202,991
2023-08-03	2.390	2.400	2.355	2.385	2.019	292,510
2023-08-02	2.365	2.405	2.345	2.390	2.023	597,033
2023-08-01	2.420	2.435	2.390	2.415	2.044	486,951
2023-07-31	2.430	2.430	2.385	2.390	2.023	294,470
2023-07-28	2.405	2.445	2.385	2.400	2.032	275,699
2023-07-27	2.460	2.460	2.385	2.450	2.074	680,646
2023-07-26	2.460	2.460	2.410	2.450	2.074	303,544
2023-07-25	2.470	2.500	2.395	2.450	2.074	845,664
2023-07-24	2.465	2.465	2.380	2.395	2.027	496,318
2023-07-21	2.450	2.495	2.425	2.430	2.057	992,993
2023-07-20	2.270	2.420	2.250	2.420	2.049	1,634,377
2023-07-19	2.220	2.280	2.220	2.270	1.922	451,566
2023-07-18	2.220	2.225	2.185	2.210	1.871	220,307
2023-07-17	2.270	2.270	2.225	2.225	1.884	136,499
2023-07-14	2.250	2.265	2.220	2.250	1.905	250,701
2023-07-13	2.280	2.300	2.250	2.250	1.905	291,766
2023-07-12	2.295	2.295	2.255	2.280	1.930	190,485
2023-07-11	2.250	2.280	2.250	2.280	1.930	546,402
2023-07-10	2.275	2.310	2.240	2.250	1.905	310,350
2023-07-07	2.260	2.265	2.230	2.265	1.917	174,928
2023-07-06	2.285	2.285	2.235	2.265	1.917	228,033
2023-07-05	2.300	2.320	2.265	2.300	1.947	553,855
2023-07-04	2.255	2.315	2.245	2.315	1.960	460,588
2023-07-03	2.295	2.295	2.240	2.280	1.930	265,674
2023-06-30	2.275	2.300	2.245	2.295	1.943	538,832
2023-06-29	2.180	2.270	2.180	2.265	1.917	471,895
2023-06-28	2.185	2.200	2.140	2.180	1.845	185,223
2023-06-27	2.180	2.195	2.150	2.150	1.820	248,509
2023-06-26	2.250	2.250	2.150	2.175	1.841	690,104
2023-06-23	2.230	2.285	2.200	2.260	1.913	1,541,457
2023-06-22	2.215	2.235	2.155	2.230	1.888	897,512
2023-06-21	2.160	2.225	2.140	2.215	1.875	1,418,608
2023-06-20	2.170	2.170	2.100	2.130	1.803	520,003
2023-06-19	2.180	2.190	2.120	2.170	1.837	567,342
2023-06-16	2.120	2.175	2.110	2.150	1.820	1,478,169
2023-06-15	2.095	2.095	2.045	2.060	1.744	175,781
2023-06-14	2.070	2.095	2.030	2.080	1.761	725,475
2023-06-13	2.035	2.050	1.998	2.050	1.735	472,146
2023-06-12	1.980	2.045	1.972	2.000	1.693	864,981
2023-06-09	1.964	1.972	1.940	1.970	1.668	342,107
2023-06-08	1.972	1.972	1.926	1.966	1.664	177,726
2023-06-07	1.948	1.984	1.934	1.958	1.658	478,329
2023-06-06	1.930	1.950	1.920	1.942	1.644	225,719
2023-06-02	1.912	1.940	1.912	1.932	1.636	307,539

← NewerPage 14 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.