Anima Holding S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	4.512	4.530	4.490	4.521	3.285	12,485
2022-01-19	4.575	4.575	4.496	4.496	3.267	2,632
2022-01-18	4.627	4.627	4.598	4.627	3.362	60
2022-01-17	4.704	4.704	4.684	4.684	3.404	3,241
2022-01-14	4.672	4.672	4.671	4.671	3.394	2,748
2022-01-13	4.736	4.789	4.715	4.715	3.426	597
2022-01-12	4.732	4.766	4.732	4.739	3.444	11,871
2022-01-11	4.673	4.730	4.673	4.730	3.437	9
2022-01-10	4.504	4.547	4.478	4.478	3.254	1,000
2022-01-07	4.491	4.515	4.491	4.491	3.263	40,442
2022-01-06	4.463	4.504	4.463	4.463	3.243	6,228
2022-01-05	4.561	4.561	4.561	4.561	3.314	0
2022-01-04	4.548	4.548	4.548	4.548	3.305	1,610
2021-12-31	4.481	4.481	4.481	4.481	3.256	0
2021-12-30	4.481	4.490	4.481	4.481	3.256	88,704
2021-12-29	4.501	4.501	4.485	4.501	3.270	5,852
2021-12-24	4.402	4.402	4.402	4.402	3.199	0
2021-12-23	4.412	4.412	4.402	4.402	3.199	17,890
2021-12-22	4.403	4.410	4.386	4.386	3.187	666
2021-12-21	4.377	4.385	4.377	4.385	3.186	1,418
2021-12-20	4.264	4.264	4.162	4.244	3.084	120,132
2021-12-17	4.385	4.406	4.377	4.377	3.181	19,878
2021-12-16	4.369	4.436	4.369	4.436	3.223	401
2021-12-15	4.342	4.345	4.342	4.342	3.155	802
2021-12-14	4.333	4.374	4.328	4.374	3.178	14,755
2021-12-13	4.338	4.357	4.266	4.266	3.100	27,030
2021-12-10	4.317	4.317	4.317	4.317	3.137	0
2021-12-09	4.349	4.349	4.321	4.349	3.160	54,380
2021-12-08	4.370	4.372	4.339	4.372	3.177	7,080
2021-12-07	4.373	4.407	4.373	4.390	3.190	6,281
2021-12-06	4.220	4.302	4.220	4.302	3.126	11,106
2021-12-03	4.166	4.166	4.166	4.166	3.027	0
2021-12-02	4.215	4.226	4.174	4.179	3.037	36,059
2021-12-01	4.241	4.283	4.241	4.283	3.112	19,938
2021-11-30	4.119	4.153	4.119	4.119	2.993	137,041
2021-11-29	4.236	4.236	4.205	4.236	3.078	11,964
2021-11-26	4.240	4.240	4.175	4.175	3.034	40,211
2021-11-25	4.376	4.376	4.360	4.373	3.178	6,056
2021-11-24	4.378	4.378	4.376	4.376	3.180	5,802
2021-11-23	4.442	4.442	4.405	4.405	3.201	164
2021-11-22	4.433	4.465	4.424	4.440	3.226	53,383
2021-11-19	4.427	4.427	4.417	4.427	3.217	111
2021-11-18	4.533	4.533	4.533	4.533	3.294	0
2021-11-17	4.589	4.589	4.586	4.586	3.332	2,312
2021-11-16	4.645	4.655	4.645	4.655	3.383	5,026
2021-11-15	4.678	4.678	4.678	4.678	3.399	0
2021-11-12	4.684	4.684	4.684	4.684	3.404	0
2021-11-11	4.656	4.656	4.656	4.656	3.383	0
2021-11-10	4.662	4.662	4.661	4.662	3.387	82
2021-11-09	4.677	4.677	4.677	4.677	3.398	0
2021-11-08	4.694	4.725	4.690	4.701	3.416	12,299
2021-11-05	4.737	4.745	4.737	4.737	3.442	1,241
2021-11-04	4.741	4.741	4.681	4.741	3.445	41,334
2021-11-03	4.621	4.775	4.603	4.775	3.470	27,908
2021-11-02	4.604	4.622	4.552	4.601	3.343	19,886
2021-11-01	4.610	4.622	4.610	4.618	3.356	7,572
2021-10-29	4.586	4.601	4.543	4.599	3.342	18,248
2021-10-28	4.593	4.598	4.593	4.593	3.337	870
2021-10-27	4.621	4.650	4.576	4.621	3.358	23,272
2021-10-26	4.631	4.631	4.631	4.631	3.365	0

← NewerPage 21 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.