Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.994	2.035	1.966	1.966	1.605	241,860
2022-06-16	2.050	2.065	1.992	1.994	1.628	222,045
2022-06-15	2.090	2.095	2.040	2.065	1.686	64,617
2022-06-14	2.110	2.125	2.040	2.060	1.682	278,974
2022-06-10	2.175	2.195	2.135	2.170	1.772	103,589
2022-06-09	2.220	2.230	2.200	2.220	1.812	36,633
2022-06-08	2.220	2.250	2.205	2.220	1.812	338,728
2022-06-07	2.220	2.235	2.200	2.220	1.812	79,756
2022-06-06	2.230	2.260	2.210	2.220	1.812	195,108
2022-06-03	2.235	2.275	2.235	2.260	1.845	76,577
2022-06-02	2.280	2.280	2.210	2.215	1.808	118,901
2022-06-01	2.280	2.280	2.240	2.240	1.829	119,069
2022-05-31	2.260	2.295	2.200	2.280	1.861	578,205
2022-05-30	2.265	2.270	2.185	2.260	1.845	113,075
2022-05-27	2.265	2.265	2.195	2.260	1.845	67,875
2022-05-26	2.185	2.280	2.165	2.250	1.837	141,220
2022-05-25	2.180	2.190	2.165	2.165	1.768	24,742
2022-05-24	2.155	2.195	2.155	2.190	1.788	89,507
2022-05-23	2.140	2.200	2.140	2.200	1.796	10,875
2022-05-20	2.120	2.200	2.120	2.150	1.755	77,505
2022-05-19	2.140	2.165	2.120	2.140	1.747	100,266
2022-05-18	2.210	2.225	2.170	2.200	1.796	150,543
2022-05-17	2.130	2.200	2.130	2.200	1.796	85,839
2022-05-16	2.185	2.185	2.110	2.140	1.747	139,171
2022-05-13	2.175	2.200	2.150	2.170	1.772	102,372
2022-05-12	2.150	2.180	2.120	2.175	1.776	240,502
2022-05-11	2.165	2.210	2.165	2.200	1.796	75,892
2022-05-10	2.180	2.215	2.150	2.190	1.788	92,115
2022-05-09	2.160	2.190	2.145	2.175	1.776	120,256
2022-05-06	2.200	2.220	2.160	2.160	1.763	181,114
2022-05-05	2.250	2.255	2.200	2.225	1.817	174,200
2022-05-04	2.245	2.255	2.220	2.245	1.833	38,911
2022-05-03	2.300	2.300	2.205	2.260	1.845	119,191
2022-04-29	2.320	2.320	2.285	2.295	1.874	130,956
2022-04-28	2.320	2.320	2.285	2.300	1.878	196,909
2022-04-27	2.335	2.335	2.255	2.305	1.882	194,650
2022-04-26	2.360	2.360	2.325	2.350	1.919	150,223
2022-04-21	2.345	2.365	2.305	2.360	1.927	212,895
2022-04-20	2.295	2.330	2.280	2.305	1.882	166,578
2022-04-19	2.300	2.300	2.260	2.295	1.874	239,826
2022-04-14	2.350	2.360	2.330	2.340	1.910	70,027
2022-04-13	2.340	2.360	2.310	2.360	1.927	190,134
2022-04-12	2.300	2.355	2.285	2.345	1.915	247,489
2022-04-11	2.300	2.330	2.290	2.300	1.878	119,550
2022-04-08	2.315	2.320	2.285	2.300	1.878	340,726
2022-04-07	2.275	2.300	2.270	2.300	1.878	96,471
2022-04-06	2.245	2.295	2.245	2.270	1.853	81,238
2022-04-05	2.330	2.330	2.275	2.305	1.882	94,087
2022-04-04	2.300	2.320	2.285	2.290	1.870	154,974
2022-04-01	2.265	2.325	2.265	2.280	1.861	303,049
2022-03-31	2.270	2.295	2.240	2.240	1.829	332,283
2022-03-30	2.250	2.285	2.235	2.275	1.857	594,924
2022-03-29	2.230	2.280	2.210	2.250	1.837	469,361
2022-03-28	2.200	2.230	2.195	2.200	1.796	295,605
2022-03-24	2.240	2.240	2.180	2.200	1.796	320,892
2022-03-23	2.255	2.265	2.195	2.230	1.821	351,335
2022-03-22	2.275	2.275	2.240	2.250	1.837	72,213
2022-03-21	2.245	2.270	2.240	2.250	1.837	132,895
2022-03-18	2.300	2.300	2.225	2.225	1.817	346,455
2022-03-17	2.325	2.325	2.265	2.280	1.861	199,628

← NewerPage 19 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.