Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.715	2.840	2.715	2.820	2.660	524,123
2025-02-05	2.650	2.740	2.650	2.725	2.570	456,200
2025-02-04	2.625	2.680	2.625	2.680	2.528	456,403
2025-02-03	2.620	2.645	2.570	2.615	2.466	2,235,120
2025-01-31	2.680	2.725	2.675	2.680	2.528	674,755
2025-01-30	2.650	2.700	2.620	2.670	2.518	454,410
2025-01-29	2.700	2.720	2.645	2.660	2.509	310,280
2025-01-28	2.660	2.725	2.605	2.700	2.546	890,771
2025-01-27	2.685	2.690	2.650	2.660	2.509	326,247
2025-01-24	2.715	2.730	2.680	2.685	2.532	333,070
2025-01-23	2.760	2.765	2.710	2.710	2.556	184,423
2025-01-22	2.750	2.770	2.735	2.760	2.603	240,058
2025-01-21	2.715	2.760	2.715	2.740	2.584	390,013
2025-01-20	2.705	2.750	2.690	2.730	2.575	325,232
2025-01-17	2.775	2.810	2.705	2.705	2.551	556,163
2025-01-16	2.830	2.830	2.775	2.810	2.650	214,813
2025-01-15	2.770	2.830	2.705	2.830	2.669	556,969
2025-01-14	2.710	2.780	2.700	2.760	2.603	672,039
2025-01-13	2.750	2.755	2.700	2.725	2.570	323,167
2025-01-10	2.815	2.820	2.750	2.770	2.612	472,607
2025-01-09	2.705	2.800	2.685	2.800	2.641	626,724
2025-01-08	2.680	2.730	2.660	2.705	2.551	258,282
2025-01-07	2.670	2.710	2.650	2.695	2.542	530,344
2025-01-03	2.680	2.690	2.650	2.680	2.528	374,465
2025-01-02	2.590	2.670	2.550	2.670	2.518	243,395
2024-12-31	2.600	2.600	2.570	2.575	2.429	192,792
2024-12-30	2.620	2.620	2.575	2.580	2.433	172,077
2024-12-27	2.590	2.620	2.570	2.620	2.471	174,735
2024-12-23	2.590	2.630	2.565	2.590	2.443	406,302
2024-12-20	2.600	2.600	2.555	2.600	2.452	332,578
2024-12-19	2.550	2.610	2.530	2.600	2.452	924,239
2024-12-18	2.520	2.580	2.520	2.580	2.433	799,200
2024-12-17	2.515	2.535	2.505	2.520	2.377	519,344
2024-12-16	2.490	2.520	2.470	2.515	2.372	1,102,814
2024-12-13	2.460	2.480	2.435	2.470	2.330	630,105
2024-12-12	2.420	2.470	2.420	2.445	2.306	113,955
2024-12-11	2.415	2.440	2.410	2.430	2.292	97,662
2024-12-10	2.430	2.450	2.410	2.415	2.278	336,520
2024-12-09	2.445	2.460	2.425	2.425	2.287	192,548
2024-12-06	2.495	2.495	2.425	2.445	2.306	187,312
2024-12-05	2.490	2.515	2.470	2.480	2.339	595,385
2024-12-04	2.460	2.510	2.450	2.480	2.339	743,341
2024-12-03	2.370	2.460	2.370	2.455	2.315	786,054
2024-12-02	2.365	2.390	2.360	2.380	2.245	164,692
2024-11-29	2.375	2.385	2.365	2.365	2.230	58,340
2024-11-28	2.380	2.380	2.360	2.375	2.240	68,717
2024-11-27	2.375	2.390	2.360	2.380	2.245	145,687
2024-11-26	2.335	2.400	2.335	2.395	2.259	285,492
2024-11-25	2.360	2.375	2.320	2.370	2.235	342,272
2024-11-22	2.345	2.365	2.320	2.345	2.212	131,722
2024-11-21	2.330	2.375	2.325	2.350	2.216	144,262
2024-11-20	2.340	2.340	2.320	2.340	2.207	69,357
2024-11-19	2.345	2.360	2.300	2.330	2.197	317,055
2024-11-18	2.355	2.365	2.320	2.345	2.212	137,296
2024-11-15	2.400	2.400	2.355	2.385	2.249	100,564
2024-11-14	2.350	2.400	2.350	2.400	2.264	139,153
2024-11-13	2.380	2.380	2.350	2.370	2.235	66,994
2024-11-12	2.370	2.380	2.350	2.380	2.245	124,609
2024-11-11	2.320	2.390	2.315	2.385	2.249	432,459
2024-11-08	2.325	2.350	2.320	2.330	2.197	124,793

← NewerPage 8 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.