Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	1.920	1.950	1.918	1.922	1.627	339,319
2023-05-31	1.930	1.938	1.914	1.920	1.625	425,256
2023-05-30	1.948	1.956	1.922	1.942	1.644	394,593
2023-05-29	1.900	1.964	1.900	1.948	1.649	684,686
2023-05-26	1.870	1.934	1.866	1.900	1.608	1,090,570
2023-05-25	1.840	1.870	1.838	1.862	1.576	610,056
2023-05-24	1.850	1.850	1.822	1.840	1.558	323,345
2023-05-23	1.874	1.886	1.844	1.850	1.566	275,336
2023-05-22	1.880	1.900	1.850	1.874	1.586	1,024,023
2023-05-19	1.790	1.796	1.762	1.796	1.520	199,410
2023-05-18	1.796	1.830	1.770	1.770	1.498	288,275
2023-05-17	1.810	1.840	1.800	1.800	1.524	181,929
2023-05-16	1.794	1.824	1.780	1.810	1.532	183,308
2023-05-15	1.802	1.838	1.794	1.800	1.524	100,059
2023-05-12	1.812	1.830	1.806	1.808	1.531	51,966
2023-05-11	1.858	1.860	1.820	1.820	1.541	55,702
2023-05-10	1.830	1.856	1.828	1.846	1.563	67,771
2023-05-09	1.864	1.864	1.832	1.840	1.558	40,559
2023-05-08	1.800	1.856	1.800	1.848	1.564	267,730
2023-05-05	1.762	1.792	1.762	1.786	1.512	94,688
2023-05-04	1.780	1.796	1.762	1.764	1.493	74,196
2023-05-03	1.768	1.800	1.766	1.796	1.520	85,821
2023-05-02	1.760	1.798	1.730	1.798	1.522	215,337
2023-04-28	1.768	1.790	1.758	1.760	1.490	86,021
2023-04-27	1.800	1.800	1.764	1.772	1.500	58,105
2023-04-26	1.780	1.790	1.750	1.782	1.509	268,790
2023-04-25	1.820	1.820	1.788	1.796	1.520	97,920
2023-04-24	1.816	1.838	1.810	1.830	1.549	36,886
2023-04-21	1.796	1.818	1.792	1.816	1.537	48,413
2023-04-20	1.808	1.830	1.796	1.796	1.520	104,057
2023-04-19	1.850	1.850	1.808	1.836	1.554	122,294
2023-04-18	1.824	1.850	1.822	1.846	1.563	240,952
2023-04-13	1.840	1.840	1.806	1.810	1.532	139,232
2023-04-12	1.820	1.842	1.820	1.828	1.547	115,222
2023-04-11	1.804	1.828	1.804	1.820	1.541	115,503
2023-04-06	1.792	1.826	1.792	1.814	1.536	54,487
2023-04-05	1.790	1.824	1.786	1.808	1.531	134,083
2023-04-04	1.810	1.826	1.790	1.808	1.531	364,453
2023-04-03	1.752	1.820	1.752	1.802	1.525	343,471
2023-03-31	1.738	1.772	1.716	1.760	1.490	141,860
2023-03-30	1.698	1.728	1.698	1.720	1.456	237,105
2023-03-29	1.680	1.688	1.640	1.688	1.429	249,425
2023-03-28	1.710	1.720	1.660	1.672	1.415	268,580
2023-03-27	1.710	1.728	1.704	1.706	1.444	192,345
2023-03-24	1.762	1.782	1.702	1.710	1.448	336,357
2023-03-23	1.750	1.780	1.732	1.776	1.503	164,591
2023-03-22	1.774	1.776	1.742	1.750	1.481	294,709
2023-03-21	1.736	1.768	1.724	1.760	1.490	189,417
2023-03-20	1.662	1.718	1.650	1.716	1.453	401,198
2023-03-17	1.730	1.756	1.662	1.662	1.407	453,049
2023-03-16	1.724	1.776	1.676	1.712	1.449	455,248
2023-03-15	1.834	1.834	1.724	1.724	1.459	618,181
2023-03-14	1.800	1.834	1.800	1.820	1.541	337,891
2023-03-13	1.810	1.818	1.790	1.814	1.536	688,838
2023-03-10	1.860	1.860	1.826	1.832	1.551	385,547
2023-03-09	1.842	1.868	1.842	1.862	1.576	243,469
2023-03-08	1.832	1.860	1.830	1.850	1.566	329,768
2023-03-07	1.830	1.880	1.830	1.844	1.561	955,836
2023-03-06	1.890	1.890	1.840	1.848	1.564	479,301
2023-03-03	1.900	1.906	1.882	1.890	1.600	320,350

← NewerPage 15 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.