Admie Holding S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.000 | 3.065 | 3.000 | 3.060 | 3.047 | 156,693 |
| 2025-10-24 | 3.035 | 3.085 | 3.000 | 3.000 | 2.987 | 147,269 |
| 2025-10-23 | 3.000 | 3.055 | 3.000 | 3.035 | 3.022 | 90,056 |
| 2025-10-22 | 3.010 | 3.020 | 3.000 | 3.000 | 2.987 | 126,196 |
| 2025-10-21 | 2.955 | 3.050 | 2.955 | 3.010 | 2.997 | 83,752 |
| 2025-10-20 | 2.995 | 3.045 | 2.960 | 2.960 | 2.947 | 97,851 |
| 2025-10-17 | 3.000 | 3.000 | 2.910 | 2.995 | 2.982 | 376,417 |
| 2025-10-16 | 3.015 | 3.035 | 2.980 | 3.000 | 2.987 | 202,227 |
| 2025-10-15 | 3.055 | 3.090 | 3.010 | 3.025 | 3.012 | 137,262 |
| 2025-10-14 | 3.100 | 3.165 | 3.060 | 3.060 | 3.047 | 226,787 |
| 2025-10-13 | 3.170 | 3.220 | 3.100 | 3.105 | 3.091 | 318,971 |
| 2025-10-10 | 3.020 | 3.180 | 3.020 | 3.165 | 3.151 | 408,674 |
| 2025-10-09 | 3.000 | 3.035 | 2.980 | 2.980 | 2.967 | 211,976 |
| 2025-10-08 | 3.045 | 3.110 | 3.000 | 3.000 | 2.987 | 387,957 |
| 2025-10-07 | 3.015 | 3.110 | 3.000 | 3.085 | 3.071 | 264,783 |
| 2025-10-06 | 3.055 | 3.065 | 3.005 | 3.025 | 3.012 | 298,444 |
| 2025-10-03 | 3.060 | 3.100 | 3.060 | 3.085 | 3.071 | 105,537 |
| 2025-10-02 | 3.100 | 3.120 | 3.050 | 3.055 | 3.042 | 196,362 |
| 2025-10-01 | 3.050 | 3.115 | 3.010 | 3.085 | 3.071 | 184,702 |
| 2025-09-30 | 3.070 | 3.075 | 3.000 | 3.050 | 3.037 | 523,642 |
| 2025-09-29 | 3.120 | 3.130 | 3.050 | 3.070 | 3.057 | 384,421 |
| 2025-09-26 | 3.155 | 3.160 | 3.065 | 3.120 | 3.106 | 554,683 |
| 2025-09-25 | 3.205 | 3.215 | 3.115 | 3.115 | 3.101 | 826,125 |
| 2025-09-24 | 3.380 | 3.395 | 3.360 | 3.385 | 3.250 | 217,318 |
| 2025-09-23 | 3.360 | 3.390 | 3.350 | 3.380 | 3.245 | 216,569 |
| 2025-09-22 | 3.325 | 3.370 | 3.285 | 3.330 | 3.197 | 226,657 |
| 2025-09-19 | 3.305 | 3.400 | 3.265 | 3.265 | 3.135 | 481,199 |
| 2025-09-18 | 3.315 | 3.335 | 3.305 | 3.335 | 3.202 | 160,121 |
| 2025-09-17 | 3.320 | 3.330 | 3.255 | 3.315 | 3.183 | 348,513 |
| 2025-09-16 | 3.325 | 3.360 | 3.310 | 3.310 | 3.178 | 163,100 |
| 2025-09-15 | 3.320 | 3.365 | 3.315 | 3.315 | 3.183 | 122,057 |
| 2025-09-12 | 3.300 | 3.340 | 3.290 | 3.320 | 3.188 | 245,963 |
| 2025-09-11 | 3.245 | 3.285 | 3.200 | 3.285 | 3.154 | 136,846 |
| 2025-09-10 | 3.215 | 3.250 | 3.195 | 3.200 | 3.072 | 91,841 |
| 2025-09-09 | 3.180 | 3.225 | 3.165 | 3.200 | 3.072 | 448,322 |
| 2025-09-08 | 3.200 | 3.240 | 3.070 | 3.180 | 3.053 | 837,479 |
| 2025-09-05 | 3.305 | 3.340 | 3.220 | 3.225 | 3.096 | 405,653 |
| 2025-09-04 | 3.280 | 3.315 | 3.245 | 3.295 | 3.164 | 369,373 |
| 2025-09-03 | 3.310 | 3.320 | 3.205 | 3.280 | 3.149 | 695,359 |
| 2025-09-02 | 3.380 | 3.400 | 3.310 | 3.310 | 3.178 | 144,889 |
| 2025-09-01 | 3.400 | 3.445 | 3.375 | 3.380 | 3.245 | 96,332 |
| 2025-08-29 | 3.390 | 3.440 | 3.370 | 3.410 | 3.274 | 202,346 |
| 2025-08-28 | 3.430 | 3.445 | 3.380 | 3.410 | 3.274 | 456,247 |
| 2025-08-27 | 3.425 | 3.440 | 3.400 | 3.410 | 3.274 | 82,116 |
| 2025-08-26 | 3.460 | 3.475 | 3.385 | 3.425 | 3.288 | 448,384 |
| 2025-08-25 | 3.515 | 3.520 | 3.470 | 3.470 | 3.332 | 259,378 |
| 2025-08-22 | 3.520 | 3.560 | 3.510 | 3.525 | 3.324 | 312,720 |
| 2025-08-21 | 3.455 | 3.510 | 3.455 | 3.485 | 3.287 | 136,282 |
| 2025-08-20 | 3.485 | 3.485 | 3.450 | 3.455 | 3.258 | 86,283 |
| 2025-08-19 | 3.480 | 3.490 | 3.465 | 3.465 | 3.268 | 129,245 |
| 2025-08-18 | 3.460 | 3.500 | 3.420 | 3.480 | 3.282 | 230,162 |
| 2025-08-14 | 3.460 | 3.470 | 3.410 | 3.460 | 3.263 | 187,926 |
| 2025-08-13 | 3.460 | 3.470 | 3.430 | 3.460 | 3.263 | 136,492 |
| 2025-08-12 | 3.450 | 3.460 | 3.425 | 3.460 | 3.263 | 104,206 |
| 2025-08-11 | 3.380 | 3.450 | 3.380 | 3.450 | 3.254 | 134,737 |
| 2025-08-08 | 3.380 | 3.440 | 3.375 | 3.380 | 3.188 | 127,786 |
| 2025-08-07 | 3.385 | 3.470 | 3.365 | 3.380 | 3.188 | 466,997 |
| 2025-08-06 | 3.400 | 3.415 | 3.370 | 3.385 | 3.192 | 110,140 |
| 2025-08-05 | 3.345 | 3.400 | 3.345 | 3.400 | 3.207 | 197,390 |
| 2025-08-04 | 3.310 | 3.360 | 3.290 | 3.345 | 3.155 | 265,266 |
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.