Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	3.015	3.020	2.940	2.985	2.815	148,527
2025-05-07	2.935	3.020	2.930	3.000	2.829	543,309
2025-05-06	2.940	2.950	2.875	2.900	2.735	350,838
2025-05-05	2.920	2.955	2.905	2.940	2.773	235,094
2025-05-02	2.890	2.940	2.840	2.880	2.716	440,743
2025-04-30	2.965	3.030	2.840	2.880	2.716	518,925
2025-04-29	2.945	2.965	2.905	2.960	2.792	202,456
2025-04-28	2.870	2.940	2.865	2.900	2.735	244,559
2025-04-25	2.800	2.870	2.785	2.830	2.669	241,029
2025-04-24	2.770	2.850	2.770	2.800	2.641	87,433
2025-04-23	2.770	2.825	2.765	2.810	2.650	214,487
2025-04-22	2.700	2.760	2.690	2.760	2.603	172,900
2025-04-17	2.735	2.740	2.700	2.700	2.546	125,635
2025-04-16	2.750	2.795	2.750	2.770	2.612	146,205
2025-04-15	2.770	2.810	2.745	2.810	2.650	212,752
2025-04-14	2.745	2.795	2.730	2.785	2.627	194,616
2025-04-11	2.735	2.775	2.700	2.745	2.589	468,509
2025-04-10	2.940	2.940	2.755	2.785	2.627	410,340
2025-04-09	2.690	2.735	2.635	2.735	2.579	354,751
2025-04-08	2.700	2.800	2.665	2.795	2.636	536,185
2025-04-07	2.645	2.730	2.550	2.635	2.485	1,094,275
2025-04-04	3.020	3.080	2.825	2.870	2.707	1,144,502
2025-04-03	3.070	3.190	3.030	3.100	2.924	651,219
2025-04-02	3.035	3.120	3.005	3.110	2.933	776,332
2025-04-01	2.910	3.040	2.910	3.035	2.862	417,888
2025-03-31	2.950	2.980	2.880	2.910	2.744	406,747
2025-03-28	2.835	2.980	2.825	2.980	2.811	698,661
2025-03-27	2.780	2.835	2.780	2.835	2.674	391,414
2025-03-26	2.770	2.805	2.730	2.800	2.641	393,705
2025-03-24	2.700	2.770	2.670	2.770	2.612	188,031
2025-03-21	2.735	2.735	2.655	2.690	2.537	653,828
2025-03-20	2.750	2.750	2.705	2.720	2.565	154,044
2025-03-19	2.760	2.760	2.690	2.750	2.594	242,280
2025-03-18	2.725	2.750	2.710	2.750	2.594	338,555
2025-03-17	2.700	2.720	2.680	2.705	2.551	309,761
2025-03-14	2.600	2.725	2.600	2.705	2.551	546,277
2025-03-13	2.660	2.660	2.565	2.600	2.452	484,738
2025-03-12	2.640	2.670	2.635	2.660	2.509	326,477
2025-03-11	2.595	2.660	2.585	2.640	2.490	267,058
2025-03-10	2.650	2.650	2.580	2.620	2.471	285,291
2025-03-07	2.605	2.650	2.515	2.650	2.499	1,770,109
2025-03-06	2.770	2.795	2.615	2.630	2.480	842,776
2025-03-05	2.770	2.800	2.750	2.765	2.608	408,879
2025-03-04	2.820	2.830	2.750	2.770	2.612	567,218
2025-02-28	2.820	2.825	2.775	2.820	2.660	320,441
2025-02-27	2.815	2.825	2.740	2.820	2.660	244,599
2025-02-26	2.795	2.825	2.775	2.815	2.655	282,753
2025-02-25	2.820	2.820	2.775	2.795	2.636	376,538
2025-02-24	2.800	2.835	2.780	2.825	2.664	388,033
2025-02-21	2.830	2.830	2.765	2.815	2.655	306,435
2025-02-20	2.790	2.820	2.770	2.820	2.660	232,671
2025-02-19	2.860	2.875	2.790	2.790	2.631	174,082
2025-02-18	2.860	2.860	2.800	2.860	2.697	217,218
2025-02-17	2.860	2.885	2.845	2.860	2.697	339,038
2025-02-14	2.765	2.850	2.765	2.850	2.688	515,994
2025-02-13	2.800	2.825	2.780	2.790	2.631	223,962
2025-02-12	2.800	2.815	2.785	2.795	2.636	212,629
2025-02-11	2.780	2.815	2.760	2.795	2.636	196,686
2025-02-10	2.770	2.800	2.740	2.780	2.622	188,933
2025-02-07	2.835	2.835	2.770	2.770	2.612	303,380

← NewerPage 7 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.