Admie Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.160	4.260	4.105	4.170	4.170	185,973
2026-10-22	4.320	4.320	4.160	4.170	4.170	171,192
2026-10-21	4.335	4.375	4.240	4.320	4.320	138,807
2026-10-20	4.420	4.435	4.295	4.335	4.335	256,178
2026-10-19	4.520	4.520	4.410	4.410	4.410	218,149
2026-10-16	4.350	4.535	4.280	4.520	4.520	554,271
2026-10-15	4.195	4.280	4.165	4.280	4.280	314,594
2026-10-14	4.255	4.315	4.215	4.235	4.235	126,153
2026-10-13	4.310	4.350	4.205	4.280	4.280	163,966
2026-10-12	4.235	4.320	4.175	4.320	4.320	417,385
2026-10-09	4.070	4.180	4.050	4.180	4.180	491,287
2026-10-08	4.200	4.225	3.990	4.000	4.000	993,581
2026-10-07	4.225	4.315	4.155	4.200	4.200	212,696
2026-10-06	4.230	4.330	4.225	4.225	4.225	1,057,144
2026-10-05	4.280	4.300	4.230	4.230	4.230	123,570
2026-10-02	4.315	4.355	4.265	4.295	4.295	359,735
2026-10-01	4.315	4.410	4.290	4.315	4.315	422,631
2026-09-30	4.390	4.430	4.340	4.420	4.420	262,408
2026-09-29	4.480	4.500	4.305	4.325	4.325	598,551
2026-09-28	4.310	4.480	4.290	4.480	4.480	201,795
2026-09-25	4.380	4.425	4.315	4.350	4.350	204,041
2026-09-24	4.500	4.500	4.340	4.370	4.370	296,419
2026-09-23	4.450	4.500	4.410	4.500	4.500	344,733
2026-09-22	4.395	4.480	4.390	4.430	4.430	235,763
2026-09-21	4.440	4.475	4.350	4.475	4.475	312,731
2026-09-18	4.305	4.440	4.195	4.440	4.440	6,087,598
2026-09-17	4.215	4.335	4.190	4.310	4.310	299,334
2026-09-16	4.230	4.320	4.170	4.265	4.265	239,684
2026-09-15	4.220	4.300	4.165	4.270	4.270	248,279
2026-09-14	4.460	4.480	4.200	4.220	4.220	1,031,845
2026-09-11	4.470	4.530	4.460	4.460	4.460	209,063
2026-09-10	4.480	4.550	4.475	4.500	4.500	376,560
2026-09-09	4.500	4.525	4.465	4.520	4.520	281,261
2026-09-08	4.500	4.530	4.465	4.500	4.500	612,282
2026-09-07	4.500	4.570	4.460	4.500	4.500	361,023
2026-09-04	4.520	4.540	4.470	4.530	4.530	315,152
2026-09-03	4.560	4.560	4.490	4.520	4.520	325,336
2026-09-02	4.515	4.540	4.430	4.500	4.500	389,620
2026-09-01	4.530	4.575	4.495	4.515	4.515	1,064,065
2026-08-31	4.440	4.565	4.440	4.505	4.505	718,238
2026-08-28	4.500	4.600	4.460	4.470	4.470	652,414
2026-08-27	4.550	4.595	4.460	4.500	4.480	463,325
2026-08-26	4.370	4.630	4.370	4.550	4.530	897,617
2026-08-25	4.320	4.400	4.315	4.370	4.351	274,786
2026-08-24	4.370	4.410	4.315	4.330	4.311	406,544
2026-08-21	4.360	4.375	4.320	4.345	4.326	119,271
2026-08-20	4.400	4.405	4.325	4.325	4.306	86,504
2026-08-19	4.500	4.500	4.375	4.380	4.361	142,375
2026-08-18	4.405	4.520	4.405	4.470	4.450	109,040
2026-08-17	4.435	4.480	4.430	4.480	4.460	95,636
2026-08-14	4.490	4.490	4.410	4.435	4.416	131,134
2026-08-13	4.540	4.540	4.435	4.435	4.416	92,990
2026-08-12	4.490	4.545	4.450	4.500	4.480	308,600
2026-08-11	4.600	4.600	4.460	4.490	4.470	510,505
2026-08-10	4.600	4.625	4.500	4.540	4.520	222,141
2026-08-07	4.610	4.645	4.545	4.550	4.530	324,852
2026-08-06	4.630	4.710	4.600	4.640	4.620	805,224
2026-08-05	4.450	4.735	4.450	4.620	4.600	975,050
2026-08-04	4.500	4.520	4.450	4.465	4.445	308,055
2026-08-03	4.495	4.550	4.455	4.480	4.460	355,212

Page 1 of 3 · 130 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.