Amadeus IT Group, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 60.680 | 60.680 | 60.680 | 60.680 | 57.875 | 155 |
| 2024-08-29 | 60.400 | 61.260 | 60.400 | 61.260 | 58.428 | 8 |
| 2024-08-28 | 60.700 | 61.400 | 60.320 | 61.400 | 58.562 | 237 |
| 2024-08-27 | 60.500 | 60.560 | 60.500 | 60.560 | 57.761 | 325 |
| 2024-08-26 | 59.860 | 60.080 | 59.820 | 59.820 | 57.055 | 567 |
| 2024-08-23 | 59.620 | 59.620 | 59.620 | 59.620 | 56.864 | 0 |
| 2024-08-22 | 59.280 | 59.340 | 59.060 | 59.060 | 56.330 | 438 |
| 2024-08-21 | 57.600 | 57.600 | 57.600 | 57.600 | 54.938 | 0 |
| 2024-08-20 | 58.640 | 58.780 | 57.600 | 57.600 | 54.938 | 1,332 |
| 2024-08-19 | 58.400 | 58.400 | 57.500 | 57.500 | 54.842 | 331 |
| 2024-08-16 | 57.800 | 57.860 | 57.800 | 57.860 | 55.186 | 10 |
| 2024-08-15 | 57.000 | 57.000 | 57.000 | 57.000 | 54.365 | 306 |
| 2024-08-14 | 58.000 | 58.000 | 58.000 | 58.000 | 55.319 | 105 |
| 2024-08-13 | 55.200 | 55.200 | 55.200 | 55.200 | 52.649 | 0 |
| 2024-08-12 | 55.200 | 55.200 | 55.200 | 55.200 | 52.649 | 604 |
| 2024-08-09 | 56.660 | 56.660 | 56.660 | 56.660 | 54.041 | 0 |
| 2024-08-08 | 56.660 | 56.660 | 56.660 | 56.660 | 54.041 | 150 |
| 2024-08-07 | 56.520 | 56.520 | 56.520 | 56.520 | 53.907 | 152 |
| 2024-08-06 | 55.520 | 55.820 | 55.520 | 55.820 | 53.240 | 341 |
| 2024-08-05 | 55.220 | 55.720 | 55.000 | 55.720 | 53.144 | 465 |
| 2024-08-02 | 57.860 | 57.860 | 56.740 | 57.140 | 54.499 | 347 |
| 2024-08-01 | 58.980 | 59.000 | 58.100 | 59.000 | 56.273 | 1,084 |
| 2024-07-31 | 61.380 | 61.380 | 60.320 | 60.500 | 57.704 | 1,293 |
| 2024-07-30 | 60.400 | 60.400 | 60.400 | 60.400 | 57.608 | 0 |
| 2024-07-29 | 60.280 | 60.280 | 59.860 | 59.860 | 57.093 | 20 |
| 2024-07-26 | 60.580 | 60.580 | 60.240 | 60.240 | 57.456 | 309 |
| 2024-07-25 | 59.740 | 60.600 | 59.740 | 60.600 | 57.799 | 75 |
| 2024-07-24 | 60.660 | 60.660 | 60.660 | 60.660 | 57.856 | 174 |
| 2024-07-23 | 61.140 | 61.140 | 61.140 | 61.140 | 58.314 | 154 |
| 2024-07-22 | 60.580 | 62.000 | 60.580 | 62.000 | 59.134 | 327 |
| 2024-07-19 | 61.000 | 61.000 | 61.000 | 61.000 | 58.180 | 9 |
| 2024-07-18 | 61.180 | 61.180 | 61.180 | 61.180 | 58.352 | 0 |
| 2024-07-17 | 62.000 | 62.460 | 62.000 | 62.460 | 59.573 | 158 |
| 2024-07-16 | 62.200 | 62.200 | 62.200 | 62.200 | 59.325 | 5 |
| 2024-07-15 | 62.900 | 62.900 | 62.900 | 62.900 | 59.993 | 3 |
| 2024-07-12 | 62.880 | 62.880 | 62.880 | 62.880 | 59.974 | 136 |
| 2024-07-11 | 62.400 | 63.060 | 62.380 | 63.060 | 60.145 | 13 |
| 2024-07-10 | 62.120 | 62.120 | 62.120 | 62.120 | 59.249 | 0 |
| 2024-07-09 | 62.000 | 62.000 | 61.600 | 61.600 | 58.753 | 17 |
| 2024-07-08 | 62.580 | 62.940 | 62.580 | 62.940 | 60.031 | 59 |
| 2024-07-05 | 62.860 | 62.860 | 62.860 | 62.860 | 59.954 | 25 |
| 2024-07-04 | 61.920 | 61.920 | 61.920 | 61.920 | 59.058 | 0 |
| 2024-07-03 | 61.920 | 61.920 | 61.920 | 61.920 | 59.058 | 0 |
| 2024-07-02 | 61.220 | 61.920 | 61.220 | 61.920 | 59.058 | 220 |
| 2024-07-01 | 62.960 | 63.260 | 62.260 | 62.260 | 58.619 | 527 |
| 2024-06-28 | 62.000 | 62.380 | 62.000 | 62.380 | 58.732 | 263 |
| 2024-06-27 | 62.340 | 62.340 | 62.340 | 62.340 | 58.694 | 0 |
| 2024-06-26 | 63.760 | 63.760 | 63.760 | 63.760 | 60.031 | 0 |
| 2024-06-25 | 63.860 | 64.100 | 63.640 | 64.100 | 60.352 | 200 |
| 2024-06-24 | 63.880 | 64.080 | 63.880 | 64.080 | 60.333 | 14 |
| 2024-06-21 | 63.800 | 63.800 | 63.800 | 63.800 | 60.069 | 80 |
| 2024-06-20 | 64.300 | 64.360 | 64.300 | 64.360 | 60.596 | 74 |
| 2024-06-19 | 63.660 | 63.660 | 63.660 | 63.660 | 59.937 | 0 |
| 2024-06-18 | 63.660 | 63.660 | 63.660 | 63.660 | 59.937 | 0 |
| 2024-06-17 | 64.920 | 64.920 | 62.480 | 63.660 | 59.937 | 777 |
| 2024-06-14 | 65.440 | 65.440 | 64.160 | 64.200 | 60.446 | 140 |
| 2024-06-13 | 65.680 | 66.180 | 65.680 | 66.180 | 62.310 | 3 |
| 2024-06-12 | 67.000 | 67.340 | 67.000 | 67.340 | 63.402 | 1 |
| 2024-06-11 | 66.320 | 67.080 | 66.320 | 67.080 | 63.157 | 80 |
| 2024-06-10 | 67.600 | 67.600 | 67.380 | 67.380 | 63.440 | 3 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 1.0100 EUR |
| 2026-01-14 | 0.5300 EUR |
| 2025-07-02 | 0.8900 EUR |
| 2025-01-15 | 0.5000 EUR |
| 2024-07-02 | 0.8000 EUR |
| 2024-01-16 | 0.4400 EUR |
| 2023-07-11 | 0.7400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.