Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.325	2.350	2.320	2.330	2.197	124,793
2024-11-07	2.350	2.350	2.315	2.340	2.207	110,281
2024-11-06	2.330	2.370	2.320	2.330	2.197	255,904
2024-11-05	2.360	2.365	2.320	2.330	2.197	296,155
2024-11-04	2.345	2.370	2.330	2.360	2.226	88,254
2024-11-01	2.335	2.385	2.330	2.370	2.235	128,998
2024-10-31	2.320	2.385	2.305	2.370	2.235	383,989
2024-10-30	2.375	2.375	2.290	2.310	2.179	362,658
2024-10-29	2.380	2.390	2.355	2.375	2.240	156,709
2024-10-25	2.350	2.365	2.290	2.365	2.230	442,405
2024-10-24	2.350	2.375	2.330	2.340	2.207	174,620
2024-10-23	2.400	2.415	2.340	2.350	2.216	451,704
2024-10-22	2.425	2.450	2.365	2.395	2.259	331,775
2024-10-21	2.410	2.440	2.395	2.440	2.301	294,930
2024-10-18	2.425	2.470	2.390	2.415	2.278	377,200
2024-10-17	2.435	2.440	2.415	2.430	2.292	404,374
2024-10-16	2.375	2.445	2.375	2.430	2.292	781,708
2024-10-15	2.380	2.410	2.365	2.395	2.259	224,873
2024-10-14	2.365	2.390	2.350	2.390	2.254	86,954
2024-10-11	2.370	2.405	2.355	2.380	2.245	397,738
2024-10-10	2.390	2.395	2.360	2.380	2.245	196,990
2024-10-09	2.370	2.415	2.365	2.380	2.245	280,418
2024-10-08	2.360	2.380	2.325	2.380	2.245	340,702
2024-10-07	2.385	2.390	2.330	2.360	2.226	204,271
2024-10-04	2.345	2.390	2.340	2.370	2.235	405,891
2024-10-03	2.360	2.375	2.335	2.350	2.216	320,077
2024-10-02	2.375	2.380	2.310	2.380	2.245	586,333
2024-10-01	2.370	2.435	2.350	2.390	2.254	879,596
2024-09-30	2.400	2.400	2.350	2.365	2.230	189,807
2024-09-27	2.380	2.410	2.380	2.385	2.249	544,243
2024-09-26	2.360	2.435	2.350	2.390	2.254	1,078,265
2024-09-25	2.290	2.365	2.290	2.350	2.216	1,115,617
2024-09-24	2.280	2.310	2.270	2.290	2.160	481,143
2024-09-23	2.270	2.300	2.260	2.280	2.150	204,469
2024-09-20	2.260	2.260	2.230	2.260	2.131	188,473
2024-09-19	2.250	2.290	2.240	2.260	2.131	441,042
2024-09-18	2.260	2.280	2.235	2.250	2.122	422,055
2024-09-17	2.260	2.275	2.240	2.260	2.131	147,063
2024-09-16	2.180	2.280	2.175	2.255	2.127	588,438
2024-09-13	2.175	2.200	2.150	2.190	2.065	332,795
2024-09-12	2.160	2.170	2.145	2.165	2.042	111,519
2024-09-11	2.145	2.155	2.130	2.145	2.023	192,291
2024-09-10	2.155	2.170	2.150	2.150	2.028	102,477
2024-09-09	2.170	2.170	2.140	2.145	2.023	116,071
2024-09-06	2.200	2.220	2.190	2.205	2.025	376,167
2024-09-05	2.230	2.235	2.185	2.230	2.048	428,300
2024-09-04	2.210	2.235	2.165	2.230	2.048	221,368
2024-09-03	2.160	2.230	2.140	2.210	2.029	697,069
2024-09-02	2.110	2.125	2.095	2.115	1.942	157,927
2024-08-30	2.135	2.135	2.110	2.135	1.907	97,817
2024-08-29	2.120	2.135	2.105	2.130	1.903	105,120
2024-08-28	2.135	2.135	2.110	2.130	1.903	58,580
2024-08-27	2.135	2.145	2.120	2.135	1.907	64,131
2024-08-26	2.120	2.130	2.100	2.125	1.898	84,316
2024-08-23	2.115	2.140	2.110	2.125	1.898	226,081
2024-08-22	2.140	2.140	2.085	2.120	1.894	191,554
2024-08-21	2.120	2.150	2.100	2.130	1.903	71,858
2024-08-20	2.140	2.140	2.090	2.125	1.898	63,327
2024-08-19	2.125	2.130	2.100	2.110	1.885	38,158
2024-08-16	2.100	2.150	2.100	2.125	1.898	64,778

← NewerPage 9 of 21 · 1,245 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.