Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.220	3.275	3.215	3.275	3.261	137,117
2026-04-28	3.225	3.270	3.205	3.245	3.231	181,274
2026-04-27	3.200	3.260	3.150	3.210	3.196	212,126
2026-04-24	3.100	3.330	3.100	3.180	3.166	854,259
2026-04-23	3.120	3.150	3.095	3.105	3.091	344,202
2026-04-22	3.080	3.130	3.060	3.110	3.096	264,973
2026-04-21	3.045	3.085	3.020	3.080	3.067	144,205
2026-04-20	3.040	3.060	3.010	3.010	2.997	205,019
2026-04-17	3.100	3.100	3.045	3.060	3.047	170,353
2026-04-16	3.035	3.100	3.035	3.065	3.052	235,616
2026-04-15	3.015	3.050	3.010	3.035	3.022	105,484
2026-04-14	3.020	3.095	3.000	3.060	3.047	256,320
2026-04-09	2.970	3.020	2.940	3.020	3.007	255,704
2026-04-08	2.925	2.970	2.910	2.960	2.947	399,782
2026-04-07	2.880	2.915	2.860	2.860	2.847	174,658
2026-04-02	2.800	2.880	2.800	2.880	2.867	91,759
2026-04-01	2.835	2.870	2.830	2.870	2.857	123,902
2026-03-31	2.830	2.830	2.785	2.810	2.798	140,019
2026-03-30	2.830	2.840	2.780	2.795	2.783	143,953
2026-03-27	2.815	2.815	2.765	2.790	2.778	240,052
2026-03-26	2.860	2.860	2.785	2.815	2.803	104,929
2026-03-24	2.805	2.855	2.800	2.830	2.818	40,143
2026-03-23	2.800	2.885	2.760	2.820	2.808	166,438
2026-03-20	2.880	2.880	2.805	2.845	2.833	327,010
2026-03-19	2.895	2.895	2.820	2.840	2.828	343,172
2026-03-18	2.825	2.910	2.815	2.895	2.882	300,601
2026-03-17	2.830	2.855	2.825	2.825	2.813	180,215
2026-03-16	2.840	2.855	2.800	2.850	2.838	156,535
2026-03-13	2.805	2.840	2.785	2.835	2.823	231,620
2026-03-12	2.900	2.920	2.820	2.835	2.823	339,638
2026-03-11	2.880	2.930	2.835	2.900	2.887	185,822
2026-03-10	2.850	2.890	2.820	2.840	2.828	113,797
2026-03-09	2.760	2.820	2.760	2.815	2.803	94,895
2026-03-06	2.830	2.860	2.810	2.830	2.818	123,698
2026-03-05	2.870	2.930	2.810	2.850	2.838	220,133
2026-03-04	2.810	2.920	2.810	2.875	2.862	280,666
2026-03-03	2.910	2.910	2.775	2.850	2.838	1,012,991
2026-03-02	2.880	2.975	2.880	2.940	2.927	522,424
2026-02-27	3.035	3.060	2.990	3.055	3.042	635,048
2026-02-26	2.925	3.060	2.925	3.020	3.007	272,884
2026-02-25	2.970	2.970	2.935	2.950	2.937	142,253
2026-02-24	2.925	2.960	2.910	2.960	2.947	85,538
2026-02-20	2.955	2.975	2.930	2.955	2.942	192,822
2026-02-19	2.935	2.980	2.930	2.955	2.942	284,907
2026-02-18	2.945	2.975	2.925	2.935	2.922	144,280
2026-02-17	3.020	3.020	2.945	2.945	2.932	349,015
2026-02-16	2.975	3.025	2.885	3.010	2.997	612,389
2026-02-13	3.030	3.030	2.980	3.005	2.992	317,427
2026-02-12	2.995	3.030	2.980	3.030	3.017	308,588
2026-02-11	2.980	3.000	2.930	2.990	2.977	140,190
2026-02-10	2.980	3.010	2.980	2.980	2.967	217,120
2026-02-09	2.990	3.015	2.910	3.000	2.987	519,175
2026-02-06	3.010	3.030	2.920	2.965	2.952	609,607
2026-02-05	3.075	3.075	3.000	3.035	3.022	220,771
2026-02-04	3.020	3.075	3.005	3.075	3.062	179,742
2026-02-03	3.030	3.050	3.005	3.045	3.032	128,553
2026-02-02	3.070	3.070	2.985	3.020	3.007	253,003
2026-01-30	3.025	3.080	3.025	3.070	3.057	190,635
2026-01-29	3.100	3.125	3.055	3.075	3.062	443,333
2026-01-28	3.030	3.105	3.020	3.100	3.086	618,241

← NewerPage 3 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.