Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	2.490	2.490	2.450	2.450	1.747	109,722
2021-12-16	2.520	2.520	2.470	2.490	1.776	63,986
2021-12-15	2.500	2.500	2.460	2.485	1.772	21,133
2021-12-14	2.490	2.495	2.470	2.485	1.772	51,624
2021-12-13	2.520	2.545	2.490	2.490	1.776	117,742
2021-12-10	2.500	2.515	2.485	2.500	1.783	35,131
2021-12-09	2.500	2.500	2.480	2.500	1.783	88,124
2021-12-08	2.480	2.520	2.480	2.500	1.783	103,720
2021-12-07	2.500	2.520	2.485	2.500	1.783	75,704
2021-12-06	2.515	2.515	2.465	2.465	1.758	39,917
2021-12-03	2.495	2.530	2.475	2.515	1.794	86,938
2021-12-02	2.480	2.500	2.455	2.460	1.755	60,113
2021-12-01	2.515	2.520	2.485	2.495	1.780	365,592
2021-11-30	2.460	2.500	2.445	2.500	1.783	405,115
2021-11-29	2.470	2.510	2.450	2.500	1.783	144,595
2021-11-26	2.480	2.495	2.430	2.470	1.762	458,218
2021-11-25	2.520	2.575	2.500	2.540	1.812	173,683
2021-11-24	2.500	2.530	2.485	2.500	1.783	214,874
2021-11-23	2.580	2.580	2.500	2.520	1.797	201,378
2021-11-22	2.585	2.585	2.545	2.585	1.844	71,644
2021-11-19	2.600	2.610	2.560	2.585	1.844	75,114
2021-11-18	2.585	2.620	2.560	2.590	1.847	109,918
2021-11-17	2.550	2.600	2.540	2.600	1.854	119,503
2021-11-16	2.550	2.590	2.540	2.545	1.815	229,743
2021-11-15	2.570	2.590	2.550	2.550	1.819	306,364
2021-11-12	2.610	2.610	2.560	2.570	1.833	195,771
2021-11-11	2.575	2.610	2.560	2.585	1.844	436,987
2021-11-10	2.620	2.630	2.565	2.580	1.840	304,872
2021-11-09	2.610	2.665	2.610	2.615	1.865	272,358
2021-11-08	2.585	2.655	2.560	2.640	1.883	374,785
2021-11-05	2.575	2.580	2.530	2.580	1.840	116,627
2021-11-04	2.570	2.590	2.550	2.580	1.840	93,291
2021-11-03	2.550	2.595	2.540	2.540	1.812	176,375
2021-11-02	2.570	2.595	2.550	2.550	1.819	137,772
2021-11-01	2.590	2.595	2.555	2.565	1.829	126,172
2021-10-29	2.585	2.595	2.545	2.550	1.819	185,479
2021-10-27	2.555	2.590	2.550	2.590	1.847	75,910
2021-10-26	2.575	2.630	2.540	2.540	1.812	365,401
2021-10-25	2.575	2.620	2.575	2.600	1.854	178,816
2021-10-22	2.585	2.590	2.530	2.575	1.837	653,787
2021-10-21	2.510	2.550	2.500	2.540	1.812	187,234
2021-10-20	2.515	2.550	2.485	2.550	1.819	394,841
2021-10-19	2.500	2.510	2.470	2.495	1.780	98,182
2021-10-18	2.500	2.530	2.460	2.465	1.758	100,834
2021-10-15	2.475	2.545	2.475	2.500	1.783	265,110
2021-10-14	2.510	2.535	2.475	2.475	1.765	200,886

← NewerPage 21 of 21 · 1,246 trading days

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.