Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	2.270	2.340	2.250	2.310	1.886	625,343
2022-03-15	2.250	2.250	2.200	2.220	1.812	372,791
2022-03-14	2.285	2.290	2.245	2.255	1.608	169,952
2022-03-11	2.250	2.285	2.235	2.255	1.608	851,296
2022-03-10	2.300	2.310	2.215	2.250	1.605	222,028
2022-03-09	2.220	2.325	2.175	2.290	1.633	309,678
2022-03-08	2.230	2.230	2.155	2.160	1.541	330,154
2022-03-04	2.310	2.325	2.240	2.245	1.601	265,980
2022-03-03	2.350	2.380	2.310	2.330	1.662	94,038
2022-03-02	2.305	2.340	2.275	2.325	1.658	225,145
2022-03-01	2.380	2.380	2.320	2.330	1.662	143,564
2022-02-28	2.365	2.385	2.300	2.380	1.698	422,860
2022-02-25	2.310	2.400	2.310	2.400	1.712	284,104
2022-02-24	2.380	2.390	2.290	2.310	1.648	610,026
2022-02-23	2.450	2.470	2.430	2.450	1.747	117,650
2022-02-22	2.420	2.465	2.410	2.460	1.755	132,790
2022-02-21	2.485	2.495	2.440	2.465	1.758	103,763
2022-02-18	2.480	2.490	2.465	2.485	1.772	87,686
2022-02-17	2.490	2.490	2.465	2.475	1.765	70,992
2022-02-16	2.480	2.505	2.480	2.500	1.783	663,195
2022-02-15	2.465	2.485	2.445	2.480	1.769	101,515
2022-02-14	2.445	2.470	2.425	2.465	1.758	176,527
2022-02-11	2.490	2.520	2.475	2.500	1.783	659,005
2022-02-10	2.490	2.510	2.475	2.485	1.772	203,325
2022-02-09	2.480	2.515	2.475	2.475	1.765	134,429
2022-02-08	2.495	2.495	2.460	2.485	1.772	93,511
2022-02-07	2.475	2.520	2.465	2.470	1.762	62,689
2022-02-04	2.470	2.525	2.470	2.495	1.780	247,160
2022-02-03	2.490	2.520	2.480	2.490	1.776	94,171
2022-02-02	2.520	2.520	2.475	2.500	1.783	265,911
2022-02-01	2.510	2.535	2.490	2.495	1.780	127,101
2022-01-31	2.495	2.510	2.470	2.510	1.790	154,333
2022-01-28	2.475	2.510	2.445	2.465	1.758	121,760
2022-01-27	2.465	2.510	2.465	2.480	1.769	396,820
2022-01-26	2.525	2.530	2.500	2.520	1.797	151,373
2022-01-25	2.500	2.535	2.470	2.500	1.783	129,490
2022-01-24	2.580	2.580	2.480	2.540	1.812	171,396
2022-01-21	2.600	2.600	2.520	2.580	1.840	202,307
2022-01-20	2.590	2.600	2.575	2.600	1.854	128,582
2022-01-19	2.560	2.585	2.555	2.570	1.833	54,716
2022-01-18	2.550	2.580	2.525	2.565	1.829	192,897
2022-01-17	2.590	2.605	2.560	2.560	1.826	124,731
2022-01-14	2.540	2.590	2.535	2.590	1.847	149,849
2022-01-13	2.550	2.600	2.545	2.565	1.829	148,088
2022-01-12	2.535	2.570	2.510	2.570	1.833	274,343
2022-01-11	2.475	2.545	2.475	2.510	1.790	287,659
2022-01-10	2.495	2.510	2.475	2.480	1.769	420,319
2022-01-07	2.490	2.500	2.465	2.475	1.765	40,060
2022-01-05	2.510	2.510	2.455	2.500	1.783	93,707
2022-01-04	2.480	2.535	2.460	2.485	1.772	135,182
2022-01-03	2.460	2.470	2.420	2.470	1.762	56,284
2021-12-31	2.425	2.445	2.415	2.415	1.722	86,559
2021-12-30	2.425	2.430	2.400	2.405	1.715	40,990
2021-12-29	2.410	2.430	2.390	2.415	1.722	93,434
2021-12-28	2.420	2.420	2.400	2.410	1.719	99,470
2021-12-27	2.420	2.440	2.405	2.410	1.719	75,371
2021-12-23	2.430	2.435	2.400	2.430	1.733	38,090
2021-12-22	2.425	2.440	2.385	2.430	1.733	146,130
2021-12-21	2.420	2.440	2.410	2.425	1.730	44,291
2021-12-20	2.450	2.450	2.390	2.425	1.730	118,067

← NewerPage 20 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.