Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.300	4.425	4.300	4.400	4.381	403,498
2026-07-23	4.330	4.340	4.275	4.320	4.301	526,316
2026-07-22	4.420	4.420	4.300	4.350	4.331	369,611
2026-07-21	4.380	4.460	4.350	4.390	4.371	590,622
2026-07-20	4.360	4.405	4.260	4.395	4.376	391,754
2026-07-17	4.430	4.450	4.285	4.360	4.341	547,255
2026-07-16	4.550	4.555	4.420	4.430	4.411	389,375
2026-07-15	4.580	4.585	4.455	4.500	4.480	305,883
2026-07-14	4.565	4.590	4.540	4.560	4.540	633,721
2026-07-13	4.625	4.625	4.555	4.565	4.545	139,500
2026-07-10	4.550	4.650	4.550	4.625	4.605	473,753
2026-07-09	4.560	4.575	4.435	4.555	4.535	742,299
2026-07-08	4.600	4.635	4.480	4.520	4.500	879,030
2026-07-07	4.660	4.735	4.635	4.635	4.615	759,993
2026-07-06	4.500	4.710	4.480	4.710	4.689	1,168,893
2026-07-03	4.490	4.650	4.480	4.500	4.480	1,759,922
2026-07-02	4.580	4.600	4.490	4.490	4.470	868,772
2026-07-01	4.600	4.665	4.520	4.560	4.540	1,333,874
2026-06-30	4.745	4.745	4.580	4.650	4.630	1,297,539
2026-06-29	4.925	4.925	4.710	4.720	4.699	1,664,256
2026-06-26	4.610	4.900	4.585	4.900	4.879	4,967,580
2026-06-25	4.590	4.675	4.570	4.610	4.590	1,480,236
2026-06-24	4.640	4.735	4.530	4.560	4.540	4,517,224
2026-06-23	4.550	4.615	4.500	4.560	4.540	2,084,866
2026-06-22	4.740	4.745	4.555	4.615	4.595	2,025,369
2026-06-19	4.475	4.780	4.455	4.715	4.694	4,211,003
2026-06-18	4.300	4.475	4.250	4.475	4.455	1,687,589
2026-06-17	4.365	4.365	4.265	4.300	4.281	879,361
2026-06-16	4.200	4.375	4.190	4.350	4.331	2,541,206
2026-06-15	4.190	4.200	4.035	4.170	4.152	2,681,324
2026-06-12	4.250	4.320	4.120	4.120	4.102	1,379,877
2026-06-11	4.180	4.280	4.125	4.220	4.201	1,787,024
2026-06-10	4.055	4.180	4.055	4.180	4.162	1,678,674
2026-06-09	4.040	4.100	3.990	4.065	4.047	2,010,760
2026-06-08	3.965	4.025	3.965	3.990	3.973	3,261,823
2026-06-05	4.020	4.025	3.970	4.015	3.997	3,273,346
2026-06-04	4.000	4.035	3.965	4.000	3.982	822,865
2026-06-03	4.000	4.020	3.940	3.985	3.968	829,933
2026-06-02	3.995	4.080	3.950	4.000	3.982	1,022,989
2026-05-29	3.960	4.075	3.940	3.960	3.943	1,288,122
2026-05-28	3.990	4.075	3.920	3.940	3.923	976,235
2026-05-27	3.940	4.100	3.935	3.990	3.973	844,910
2026-05-26	3.875	3.960	3.830	3.945	3.928	1,196,460
2026-05-25	3.685	3.880	3.685	3.830	3.813	742,312
2026-05-22	3.400	3.640	3.340	3.640	3.624	1,968,453
2026-05-21	3.255	3.400	3.245	3.385	3.370	404,293
2026-05-20	3.220	3.290	3.200	3.260	3.246	203,190
2026-05-19	3.250	3.280	3.190	3.220	3.206	61,556
2026-05-18	3.220	3.345	3.195	3.250	3.236	228,431
2026-05-15	3.320	3.350	3.225	3.235	3.221	487,412
2026-05-14	3.345	3.395	3.300	3.370	3.355	325,649
2026-05-13	3.230	3.360	3.230	3.345	3.330	657,878
2026-05-12	3.235	3.260	3.230	3.230	3.216	91,519
2026-05-11	3.260	3.275	3.215	3.255	3.241	117,387
2026-05-08	3.215	3.280	3.215	3.260	3.246	145,340
2026-05-07	3.250	3.300	3.200	3.215	3.201	182,533
2026-05-06	3.230	3.275	3.200	3.225	3.211	377,297
2026-05-05	3.250	3.260	3.215	3.230	3.216	544,352
2026-05-04	3.260	3.300	3.240	3.260	3.246	107,518
2026-04-30	3.270	3.295	3.230	3.285	3.271	157,437

← NewerPage 2 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.