Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	1.722	1.722	1.672	1.700	1.439	213,573
2022-12-02	1.746	1.752	1.702	1.708	1.446	166,142
2022-12-01	1.740	1.748	1.714	1.742	1.475	177,677
2022-11-30	1.770	1.798	1.720	1.730	1.465	2,162,563
2022-11-29	1.728	1.772	1.726	1.764	1.493	175,852
2022-11-28	1.728	1.742	1.718	1.720	1.456	83,863
2022-11-25	1.730	1.754	1.730	1.730	1.465	137,744
2022-11-24	1.746	1.788	1.734	1.754	1.485	232,981
2022-11-23	1.746	1.756	1.726	1.746	1.478	152,280
2022-11-22	1.696	1.748	1.696	1.748	1.480	110,027
2022-11-21	1.710	1.716	1.694	1.708	1.446	101,633
2022-11-18	1.706	1.748	1.706	1.710	1.448	223,568
2022-11-17	1.758	1.768	1.716	1.720	1.456	197,925
2022-11-16	1.780	1.780	1.720	1.748	1.480	447,712
2022-11-15	1.680	1.782	1.662	1.770	1.498	614,303
2022-11-14	1.690	1.690	1.650	1.670	1.414	203,278
2022-11-11	1.700	1.700	1.656	1.660	1.405	218,227
2022-11-10	1.658	1.682	1.648	1.664	1.409	200,904
2022-11-09	1.640	1.660	1.640	1.640	1.388	174,966
2022-11-08	1.662	1.680	1.640	1.640	1.388	215,648
2022-11-07	1.690	1.698	1.660	1.662	1.407	139,536
2022-11-04	1.644	1.690	1.644	1.670	1.414	107,388
2022-11-03	1.650	1.668	1.640	1.644	1.392	87,203
2022-11-02	1.662	1.700	1.660	1.660	1.405	95,797
2022-11-01	1.698	1.700	1.660	1.670	1.414	197,358
2022-10-31	1.700	1.708	1.670	1.676	1.419	182,179
2022-10-27	1.700	1.714	1.680	1.680	1.422	101,105
2022-10-26	1.682	1.704	1.666	1.678	1.421	218,402
2022-10-25	1.700	1.710	1.660	1.660	1.405	181,020
2022-10-24	1.700	1.730	1.682	1.700	1.439	113,759
2022-10-21	1.700	1.704	1.678	1.700	1.439	154,626
2022-10-20	1.690	1.718	1.670	1.704	1.443	78,997
2022-10-19	1.692	1.696	1.660	1.692	1.432	56,309
2022-10-18	1.700	1.720	1.660	1.660	1.405	254,852
2022-10-17	1.646	1.686	1.634	1.686	1.427	109,555
2022-10-14	1.654	1.660	1.622	1.642	1.390	437,759
2022-10-13	1.610	1.622	1.590	1.614	1.366	100,790
2022-10-12	1.588	1.614	1.580	1.600	1.354	152,360
2022-10-11	1.610	1.610	1.586	1.586	1.343	129,490
2022-10-10	1.612	1.630	1.606	1.606	1.360	92,093
2022-10-07	1.650	1.672	1.622	1.622	1.373	92,191
2022-10-06	1.664	1.678	1.630	1.644	1.392	69,206
2022-10-05	1.696	1.696	1.660	1.664	1.409	73,911
2022-10-04	1.640	1.678	1.632	1.670	1.414	163,419
2022-10-03	1.620	1.640	1.592	1.632	1.382	93,607
2022-09-30	1.668	1.670	1.620	1.620	1.371	382,341
2022-09-29	1.674	1.678	1.630	1.630	1.380	160,988
2022-09-28	1.664	1.690	1.658	1.670	1.414	237,808
2022-09-27	1.706	1.716	1.662	1.662	1.407	130,744
2022-09-26	1.720	1.724	1.690	1.690	1.431	153,704
2022-09-23	1.740	1.772	1.714	1.718	1.454	138,556
2022-09-22	1.750	1.772	1.742	1.748	1.480	125,967
2022-09-21	1.764	1.796	1.756	1.762	1.492	40,564
2022-09-20	1.810	1.810	1.780	1.780	1.507	32,513
2022-09-19	1.784	1.804	1.780	1.804	1.527	48,571
2022-09-16	1.826	1.828	1.784	1.790	1.515	986,523
2022-09-15	1.808	1.830	1.794	1.806	1.529	162,679
2022-09-14	1.782	1.802	1.778	1.790	1.515	121,263
2022-09-13	1.838	1.840	1.790	1.800	1.524	88,974
2022-09-12	1.808	1.842	1.794	1.816	1.537	93,938

← NewerPage 17 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.