Admie Holding S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.310 | 3.360 | 3.290 | 3.345 | 3.155 | 265,266 |
| 2025-08-01 | 3.310 | 3.370 | 3.280 | 3.290 | 3.103 | 301,222 |
| 2025-07-31 | 3.380 | 3.395 | 3.310 | 3.310 | 3.122 | 224,496 |
| 2025-07-30 | 3.390 | 3.390 | 3.310 | 3.345 | 3.155 | 86,401 |
| 2025-07-29 | 3.405 | 3.410 | 3.340 | 3.350 | 3.159 | 189,499 |
| 2025-07-28 | 3.430 | 3.480 | 3.405 | 3.405 | 3.211 | 273,226 |
| 2025-07-25 | 3.250 | 3.435 | 3.225 | 3.380 | 3.188 | 703,374 |
| 2025-07-24 | 3.280 | 3.310 | 3.250 | 3.250 | 3.065 | 205,478 |
| 2025-07-23 | 3.360 | 3.360 | 3.265 | 3.280 | 3.093 | 367,487 |
| 2025-07-22 | 3.370 | 3.380 | 3.320 | 3.365 | 3.174 | 73,735 |
| 2025-07-21 | 3.320 | 3.390 | 3.320 | 3.370 | 3.178 | 217,527 |
| 2025-07-18 | 3.345 | 3.350 | 3.270 | 3.320 | 3.131 | 244,806 |
| 2025-07-17 | 3.325 | 3.340 | 3.265 | 3.320 | 3.131 | 177,788 |
| 2025-07-16 | 3.330 | 3.360 | 3.255 | 3.260 | 3.075 | 325,446 |
| 2025-07-15 | 3.350 | 3.390 | 3.330 | 3.330 | 3.141 | 342,912 |
| 2025-07-14 | 3.170 | 3.360 | 3.160 | 3.340 | 3.150 | 344,664 |
| 2025-07-11 | 3.150 | 3.210 | 3.135 | 3.170 | 2.990 | 439,863 |
| 2025-07-10 | 3.200 | 3.200 | 3.150 | 3.150 | 2.971 | 174,582 |
| 2025-07-09 | 3.240 | 3.260 | 3.160 | 3.195 | 3.013 | 316,160 |
| 2025-07-08 | 3.220 | 3.280 | 3.205 | 3.240 | 3.056 | 588,015 |
| 2025-07-07 | 3.210 | 3.260 | 3.190 | 3.260 | 3.075 | 165,393 |
| 2025-07-04 | 3.165 | 3.240 | 3.145 | 3.210 | 3.027 | 387,569 |
| 2025-07-03 | 3.130 | 3.165 | 3.110 | 3.165 | 2.985 | 394,805 |
| 2025-07-02 | 3.130 | 3.185 | 3.115 | 3.115 | 2.938 | 301,966 |
| 2025-07-01 | 3.125 | 3.180 | 3.125 | 3.130 | 2.952 | 257,841 |
| 2025-06-30 | 3.110 | 3.170 | 3.100 | 3.170 | 2.990 | 454,928 |
| 2025-06-27 | 3.140 | 3.160 | 3.080 | 3.110 | 2.933 | 115,571 |
| 2025-06-26 | 3.110 | 3.180 | 3.100 | 3.140 | 2.961 | 234,022 |
| 2025-06-25 | 3.110 | 3.120 | 3.060 | 3.110 | 2.933 | 119,816 |
| 2025-06-24 | 3.085 | 3.130 | 3.085 | 3.110 | 2.933 | 230,774 |
| 2025-06-23 | 2.970 | 3.045 | 2.960 | 3.045 | 2.872 | 110,329 |
| 2025-06-20 | 2.990 | 3.045 | 2.990 | 3.010 | 2.839 | 360,424 |
| 2025-06-19 | 3.010 | 3.040 | 2.990 | 2.990 | 2.820 | 175,261 |
| 2025-06-18 | 3.015 | 3.070 | 2.980 | 3.060 | 2.886 | 299,688 |
| 2025-06-17 | 3.000 | 3.080 | 2.990 | 3.070 | 2.895 | 298,434 |
| 2025-06-16 | 3.060 | 3.080 | 3.005 | 3.005 | 2.834 | 444,776 |
| 2025-06-13 | 3.100 | 3.135 | 3.035 | 3.095 | 2.919 | 511,934 |
| 2025-06-12 | 3.200 | 3.245 | 3.130 | 3.130 | 2.952 | 259,478 |
| 2025-06-11 | 3.180 | 3.210 | 3.135 | 3.200 | 3.018 | 322,432 |
| 2025-06-10 | 3.170 | 3.205 | 3.130 | 3.160 | 2.980 | 395,924 |
| 2025-06-06 | 3.205 | 3.205 | 3.175 | 3.195 | 3.013 | 51,102 |
| 2025-06-05 | 3.245 | 3.245 | 3.165 | 3.185 | 3.004 | 109,919 |
| 2025-06-04 | 3.210 | 3.260 | 3.185 | 3.210 | 3.027 | 124,523 |
| 2025-06-03 | 3.270 | 3.270 | 3.185 | 3.230 | 3.046 | 329,008 |
| 2025-06-02 | 3.200 | 3.280 | 3.170 | 3.235 | 3.051 | 403,852 |
| 2025-05-30 | 3.075 | 3.250 | 3.075 | 3.175 | 2.994 | 969,424 |
| 2025-05-29 | 3.115 | 3.130 | 3.080 | 3.110 | 2.933 | 211,397 |
| 2025-05-28 | 3.055 | 3.100 | 3.050 | 3.080 | 2.905 | 397,017 |
| 2025-05-27 | 2.925 | 3.085 | 2.925 | 3.070 | 2.895 | 332,729 |
| 2025-05-26 | 2.905 | 2.950 | 2.895 | 2.935 | 2.768 | 196,410 |
| 2025-05-23 | 2.990 | 2.990 | 2.865 | 2.900 | 2.735 | 289,479 |
| 2025-05-22 | 2.990 | 2.995 | 2.970 | 2.980 | 2.811 | 116,019 |
| 2025-05-21 | 3.045 | 3.045 | 2.970 | 2.985 | 2.815 | 150,518 |
| 2025-05-20 | 2.955 | 3.045 | 2.955 | 3.020 | 2.848 | 204,727 |
| 2025-05-19 | 3.000 | 3.000 | 2.955 | 2.980 | 2.811 | 223,908 |
| 2025-05-16 | 2.975 | 3.005 | 2.965 | 2.975 | 2.806 | 118,398 |
| 2025-05-15 | 2.990 | 3.000 | 2.945 | 2.995 | 2.825 | 119,571 |
| 2025-05-14 | 3.025 | 3.030 | 2.980 | 2.990 | 2.820 | 300,071 |
| 2025-05-13 | 2.970 | 3.000 | 2.960 | 2.995 | 2.825 | 317,662 |
| 2025-05-12 | 2.980 | 3.005 | 2.950 | 2.950 | 2.782 | 327,770 |
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.