Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-09	2.990	2.995	2.950	2.960	2.792	154,924

← NewerPage 6 of 21 · 1,244 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.