Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	3.000	3.040	2.975	3.040	3.027	590,878
2026-01-26	2.925	2.985	2.880	2.985	2.972	324,722
2026-01-23	2.950	2.960	2.910	2.925	2.912	226,307
2026-01-22	2.940	2.970	2.905	2.940	2.927	243,401
2026-01-21	2.860	2.925	2.860	2.925	2.912	203,931
2026-01-20	2.930	2.930	2.870	2.890	2.877	253,438
2026-01-19	2.890	2.935	2.890	2.925	2.912	192,037
2026-01-16	2.965	2.970	2.875	2.955	2.942	572,131
2026-01-15	2.850	2.960	2.850	2.950	2.937	1,525,639
2026-01-14	2.860	2.930	2.860	2.885	2.872	259,526
2026-01-13	2.920	2.930	2.810	2.910	2.897	485,850
2026-01-12	3.020	3.020	2.870	2.920	2.907	598,238
2026-01-09	3.040	3.040	2.990	3.020	3.007	186,253
2026-01-08	3.035	3.040	2.995	3.040	3.027	185,023
2026-01-07	3.050	3.060	3.020	3.030	3.017	147,911
2026-01-05	3.020	3.040	2.960	3.040	3.027	147,427
2026-01-02	3.050	3.050	2.985	3.010	2.997	253,214
2025-12-31	2.980	3.040	2.930	3.040	3.027	225,341
2025-12-30	2.990	2.990	2.930	2.955	2.942	204,586
2025-12-29	3.030	3.030	2.950	2.985	2.972	211,313
2025-12-23	3.050	3.050	3.000	3.030	3.017	119,452
2025-12-22	2.950	3.030	2.950	3.015	3.002	239,279
2025-12-19	2.980	3.010	2.960	2.960	2.947	301,913
2025-12-18	2.930	2.995	2.930	2.980	2.967	521,229
2025-12-17	2.915	2.940	2.900	2.930	2.917	242,664
2025-12-16	2.840	2.920	2.840	2.910	2.897	444,307
2025-12-15	2.900	2.900	2.835	2.895	2.882	278,593
2025-12-12	2.870	2.905	2.820	2.895	2.882	315,980
2025-12-11	2.765	2.885	2.765	2.870	2.857	384,652
2025-12-10	2.795	2.795	2.760	2.765	2.753	88,920
2025-12-09	2.810	2.830	2.750	2.800	2.788	301,521
2025-12-08	2.880	2.890	2.810	2.810	2.798	131,236
2025-12-05	2.865	2.880	2.845	2.870	2.857	106,568
2025-12-04	2.890	2.900	2.840	2.850	2.838	148,597
2025-12-03	2.865	2.900	2.855	2.880	2.867	323,552
2025-12-02	2.820	2.860	2.805	2.850	2.838	277,083
2025-12-01	2.800	2.820	2.780	2.800	2.788	164,559
2025-11-28	2.830	2.830	2.750	2.815	2.803	293,186
2025-11-27	2.815	2.850	2.785	2.810	2.798	361,347
2025-11-26	2.840	2.850	2.780	2.815	2.803	592,713
2025-11-25	2.880	2.890	2.815	2.830	2.818	720,297
2025-11-24	2.920	2.935	2.855	2.880	2.867	524,923
2025-11-21	2.900	2.950	2.890	2.920	2.907	669,389
2025-11-20	2.950	2.955	2.915	2.930	2.917	164,105
2025-11-19	2.950	2.955	2.910	2.920	2.907	428,522
2025-11-18	2.985	3.005	2.920	2.950	2.937	183,570
2025-11-17	3.090	3.135	3.015	3.015	3.002	244,933
2025-11-14	3.080	3.110	3.040	3.090	3.076	287,751
2025-11-13	2.995	3.090	2.995	3.080	3.067	561,748
2025-11-12	2.920	2.980	2.905	2.945	2.932	383,724
2025-11-11	2.940	2.955	2.880	2.900	2.887	249,719
2025-11-10	2.950	2.965	2.910	2.940	2.927	260,616
2025-11-07	2.995	2.995	2.920	2.925	2.912	140,611
2025-11-06	2.970	2.975	2.930	2.970	2.957	188,822
2025-11-05	3.005	3.010	2.965	2.970	2.957	121,118
2025-11-04	3.020	3.020	2.990	2.990	2.977	183,826
2025-11-03	2.975	3.085	2.975	3.030	3.017	267,789
2025-10-31	3.000	3.025	2.965	2.985	2.972	226,536
2025-10-30	3.040	3.040	2.990	3.000	2.987	166,114
2025-10-29	3.060	3.085	3.025	3.025	3.012	245,070

← NewerPage 4 of 5 · 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.