Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.900	1.906	1.882	1.890	1.600	320,350
2023-03-02	1.890	1.902	1.862	1.902	1.610	249,648
2023-03-01	1.902	1.942	1.898	1.904	1.612	412,673
2023-02-28	1.906	1.922	1.898	1.908	1.615	710,427
2023-02-24	1.930	1.930	1.890	1.906	1.614	548,397
2023-02-23	1.922	1.936	1.896	1.920	1.625	560,574
2023-02-22	1.940	1.956	1.918	1.918	1.624	623,650
2023-02-21	1.976	1.976	1.944	1.946	1.647	368,574
2023-02-20	1.952	1.990	1.946	1.970	1.668	697,521
2023-02-17	1.980	1.980	1.946	1.950	1.651	433,002
2023-02-16	2.030	2.030	1.964	1.964	1.663	497,280
2023-02-15	1.990	2.030	1.968	1.980	1.676	938,830
2023-02-14	1.982	1.992	1.956	1.990	1.685	1,106,683
2023-02-13	1.954	1.996	1.954	1.982	1.678	509,330
2023-02-10	1.974	1.988	1.940	1.954	1.654	676,519
2023-02-09	1.970	2.000	1.944	1.974	1.671	921,431
2023-02-08	1.930	1.964	1.930	1.960	1.659	431,919
2023-02-07	1.922	1.954	1.922	1.924	1.629	431,704
2023-02-06	1.934	1.978	1.914	1.922	1.627	380,596
2023-02-03	1.950	1.976	1.934	1.940	1.642	379,254
2023-02-02	1.954	1.986	1.920	1.946	1.647	509,128
2023-02-01	1.986	1.998	1.940	1.954	1.654	486,648
2023-01-31	1.998	2.035	1.914	1.986	1.681	2,129,216
2023-01-30	1.956	2.000	1.956	1.992	1.686	1,426,941
2023-01-27	1.886	1.952	1.886	1.950	1.651	1,297,704
2023-01-26	1.928	1.948	1.886	1.886	1.597	833,019
2023-01-25	1.902	1.950	1.900	1.914	1.620	1,783,009
2023-01-24	1.800	1.944	1.794	1.874	1.586	2,131,601
2023-01-23	1.766	1.808	1.760	1.782	1.509	547,438
2023-01-20	1.738	1.768	1.738	1.762	1.492	135,422
2023-01-19	1.772	1.776	1.740	1.754	1.485	230,897
2023-01-18	1.804	1.812	1.772	1.772	1.500	814,175
2023-01-17	1.800	1.810	1.782	1.796	1.520	233,919
2023-01-16	1.790	1.808	1.770	1.790	1.515	260,471
2023-01-13	1.790	1.792	1.762	1.780	1.507	248,896
2023-01-12	1.780	1.788	1.764	1.788	1.514	191,208
2023-01-11	1.778	1.790	1.762	1.774	1.502	325,601
2023-01-10	1.772	1.784	1.752	1.766	1.495	234,588
2023-01-09	1.780	1.798	1.760	1.770	1.498	331,238
2023-01-05	1.750	1.782	1.730	1.758	1.488	247,002
2023-01-04	1.742	1.750	1.724	1.746	1.478	81,640
2023-01-03	1.752	1.754	1.726	1.726	1.461	182,516
2023-01-02	1.732	1.744	1.690	1.740	1.473	126,006
2022-12-30	1.698	1.708	1.678	1.700	1.439	183,219
2022-12-29	1.700	1.704	1.696	1.696	1.436	74,605
2022-12-28	1.704	1.712	1.700	1.700	1.439	53,273
2022-12-27	1.726	1.726	1.700	1.700	1.439	81,072
2022-12-23	1.712	1.726	1.702	1.710	1.448	204,768
2022-12-22	1.706	1.728	1.700	1.712	1.449	93,602
2022-12-21	1.706	1.728	1.706	1.720	1.456	326,267
2022-12-20	1.710	1.716	1.704	1.706	1.444	117,976
2022-12-19	1.710	1.738	1.706	1.716	1.453	286,765
2022-12-16	1.730	1.742	1.716	1.720	1.456	639,317
2022-12-15	1.770	1.770	1.728	1.756	1.487	269,969
2022-12-14	1.786	1.786	1.746	1.770	1.498	165,048
2022-12-13	1.788	1.798	1.758	1.784	1.510	374,809
2022-12-12	1.830	1.830	1.780	1.800	1.524	195,237
2022-12-09	1.820	1.880	1.802	1.830	1.549	1,283,105
2022-12-08	1.778	1.838	1.754	1.830	1.549	970,705
2022-12-07	1.700	1.778	1.694	1.774	1.502	410,960

← NewerPage 16 of 21 · 1,246 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.