Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.808	1.842	1.794	1.816	1.537	93,938
2022-09-09	1.788	1.818	1.770	1.786	1.512	109,324
2022-09-08	1.764	1.806	1.760	1.784	1.510	95,296
2022-09-07	1.800	1.810	1.756	1.756	1.487	156,162
2022-09-06	1.820	1.826	1.790	1.802	1.525	42,512
2022-09-05	1.760	1.810	1.760	1.800	1.524	160,483
2022-09-02	1.820	1.820	1.768	1.770	1.498	141,303
2022-09-01	1.804	1.816	1.788	1.790	1.515	73,395
2022-08-31	1.790	1.832	1.790	1.804	1.527	759,511
2022-08-30	1.820	1.838	1.790	1.790	1.515	241,959
2022-08-29	1.874	1.874	1.806	1.806	1.529	207,752
2022-08-26	1.940	1.950	1.916	1.916	1.564	109,527
2022-08-25	1.920	1.950	1.910	1.940	1.584	55,660
2022-08-24	1.912	1.920	1.884	1.910	1.559	162,485
2022-08-23	1.956	1.974	1.926	1.926	1.572	156,224
2022-08-22	1.918	1.964	1.918	1.952	1.594	113,625
2022-08-19	1.930	1.934	1.914	1.926	1.572	93,290
2022-08-18	1.930	1.940	1.910	1.932	1.577	76,862
2022-08-17	1.944	1.944	1.914	1.936	1.581	56,667
2022-08-16	1.888	1.938	1.884	1.930	1.576	95,332
2022-08-12	1.880	1.900	1.866	1.872	1.528	72,717
2022-08-11	1.892	1.918	1.876	1.902	1.553	176,620
2022-08-10	1.850	1.896	1.850	1.892	1.545	167,930
2022-08-09	1.870	1.870	1.848	1.866	1.523	37,023
2022-08-08	1.870	1.878	1.860	1.860	1.519	92,204
2022-08-05	1.898	1.898	1.850	1.852	1.512	75,051
2022-08-04	1.892	1.900	1.866	1.876	1.532	129,836
2022-08-03	1.890	1.910	1.864	1.890	1.543	107,378
2022-08-02	1.878	1.892	1.870	1.878	1.533	72,882
2022-08-01	1.840	1.900	1.840	1.894	1.546	68,728
2022-07-29	1.840	1.852	1.816	1.840	1.502	103,826
2022-07-28	1.850	1.850	1.830	1.838	1.501	89,516
2022-07-27	1.850	1.888	1.800	1.810	1.478	163,172
2022-07-26	1.870	1.876	1.852	1.858	1.517	48,453
2022-07-25	1.888	1.914	1.870	1.876	1.532	89,924
2022-07-22	1.882	1.934	1.882	1.888	1.541	77,851
2022-07-21	1.870	1.930	1.870	1.918	1.566	177,546
2022-07-20	1.824	1.872	1.824	1.872	1.528	117,135
2022-07-19	1.764	1.824	1.764	1.824	1.489	69,373
2022-07-18	1.776	1.804	1.776	1.798	1.468	85,705
2022-07-15	1.770	1.780	1.750	1.760	1.437	117,665
2022-07-14	1.790	1.800	1.730	1.770	1.445	169,125
2022-07-13	1.740	1.804	1.738	1.800	1.470	194,114
2022-07-12	1.740	1.766	1.726	1.744	1.424	161,808
2022-07-11	1.804	1.804	1.742	1.742	1.422	154,031
2022-07-08	1.794	1.840	1.794	1.798	1.468	82,473
2022-07-07	1.798	1.824	1.788	1.796	1.466	199,937
2022-07-06	1.840	1.840	1.756	1.756	1.434	123,891
2022-07-05	1.880	1.880	1.780	1.780	1.453	204,935
2022-07-04	1.852	1.890	1.840	1.842	1.504	62,079
2022-07-01	1.850	1.900	1.832	1.852	1.512	117,191
2022-06-30	1.906	1.906	1.848	1.854	1.514	144,023
2022-06-29	1.870	1.922	1.866	1.906	1.556	85,007
2022-06-28	1.910	1.936	1.860	1.890	1.543	201,469
2022-06-27	1.998	2.010	1.910	1.910	1.559	257,572
2022-06-24	2.040	2.060	1.978	1.998	1.631	163,678
2022-06-23	2.050	2.090	2.035	2.040	1.666	218,324
2022-06-22	2.065	2.105	2.005	2.080	1.698	142,138
2022-06-21	2.045	2.065	2.020	2.055	1.678	1,081,702
2022-06-20	1.974	2.010	1.962	2.010	1.641	83,827

← NewerPage 18 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.