Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	4.369	4.369	4.369	4.369	3.175	0
2022-04-13	4.324	4.326	4.309	4.309	3.131	2,464
2022-04-12	4.328	4.328	4.328	4.328	3.145	2,072
2022-04-11	4.302	4.315	4.302	4.315	3.136	61,688
2022-04-08	4.244	4.348	4.244	4.297	3.123	240,980
2022-04-07	3.985	4.022	3.985	3.985	2.896	1,237
2022-04-06	4.067	4.080	3.938	3.938	2.862	400
2022-04-05	4.112	4.112	4.098	4.104	2.982	1,887
2022-04-04	4.123	4.157	4.116	4.157	3.021	52,629
2022-04-01	4.112	4.116	4.112	4.112	2.988	482
2022-03-31	4.081	4.081	4.066	4.066	2.954	62,074
2022-03-30	4.185	4.185	4.185	4.185	3.041	0
2022-03-29	4.153	4.175	4.153	4.153	3.018	10,495
2022-03-28	4.025	4.036	4.025	4.036	2.932	7,700
2022-03-25	4.006	4.006	4.006	4.006	2.911	0
2022-03-24	4.032	4.032	3.986	4.032	2.930	910
2022-03-23	4.028	4.028	4.028	4.028	2.927	0
2022-03-22	4.043	4.095	4.043	4.064	2.953	56,286
2022-03-21	3.942	3.983	3.942	3.947	2.868	13,286
2022-03-18	3.926	3.935	3.913	3.913	2.843	230
2022-03-17	3.928	3.928	3.891	3.928	2.854	2,109
2022-03-16	3.898	3.981	3.898	3.960	2.878	78,296
2022-03-15	3.736	3.755	3.736	3.736	2.715	67,120
2022-03-14	3.780	3.783	3.780	3.781	2.747	9,473
2022-03-11	3.618	3.684	3.618	3.637	2.643	4,170
2022-03-10	3.634	3.634	3.529	3.536	2.570	7,168
2022-03-09	3.580	3.611	3.580	3.598	2.614	1,763,564
2022-03-08	3.356	3.444	3.356	3.384	2.459	269,992
2022-03-07	3.237	3.362	3.214	3.335	2.423	48,068
2022-03-04	3.459	3.459	3.393	3.431	2.493	53,446
2022-03-03	3.845	3.845	3.708	3.728	2.709	222,329
2022-03-02	4.055	4.055	3.947	3.963	2.880	140,772
2022-03-01	4.134	4.134	4.087	4.116	2.991	20,128
2022-02-28	4.271	4.305	4.218	4.250	3.088	89,113
2022-02-25	4.393	4.407	4.322	4.401	3.198	28,558
2022-02-24	4.447	4.447	4.272	4.384	3.185	6,912
2022-02-23	4.669	4.759	4.669	4.682	3.402	95,392
2022-02-22	4.498	4.617	4.498	4.617	3.355	92,218
2022-02-21	4.699	4.699	4.563	4.595	3.339	12,739
2022-02-18	4.716	4.734	4.716	4.716	3.427	2,834
2022-02-17	4.832	4.832	4.755	4.755	3.455	5,433
2022-02-16	4.853	4.853	4.800	4.853	3.527	117,897
2022-02-15	4.715	4.877	4.715	4.877	3.544	4,438
2022-02-14	4.653	4.653	4.507	4.653	3.381	5,706
2022-02-11	4.660	4.846	4.660	4.794	3.483	307,772
2022-02-10	4.560	4.581	4.560	4.560	3.314	48
2022-02-09	4.532	4.572	4.532	4.538	3.298	19,116
2022-02-08	4.447	4.454	4.385	4.385	3.186	11,885
2022-02-07	4.484	4.533	4.463	4.471	3.249	4,068
2022-02-04	4.458	4.458	4.428	4.428	3.217	40
2022-02-03	4.493	4.531	4.488	4.527	3.290	19,427
2022-02-02	4.473	4.473	4.461	4.461	3.241	1,118
2022-02-01	4.514	4.522	4.514	4.514	3.280	4,848
2022-01-31	4.446	4.470	4.446	4.464	3.244	2,446
2022-01-28	4.377	4.383	4.369	4.382	3.184	18,106
2022-01-27	4.374	4.393	4.374	4.381	3.183	23,588
2022-01-26	4.360	4.360	4.360	4.360	3.168	0
2022-01-25	4.306	4.306	4.240	4.273	3.105	26,178
2022-01-24	4.325	4.325	4.325	4.325	3.143	0
2022-01-21	4.502	4.539	4.502	4.502	3.271	2,010

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.5000 EUR
2025-05-19	0.4500 EUR
2024-05-20	0.2500 EUR
2023-05-22	0.2200 EUR
2022-05-23	0.2800 EUR
2021-05-24	0.2200 EUR
2020-05-18	0.2050 EUR
2019-05-20	0.1650 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.