Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	67.800	68.600	67.620	68.600	64.588	93
2024-06-06	67.660	67.660	67.660	67.660	63.703	0
2024-06-05	66.180	66.180	66.180	66.180	62.310	0
2024-06-04	66.180	66.180	66.180	66.180	62.310	0
2024-06-03	65.140	65.180	65.140	65.180	61.368	220
2024-05-31	65.980	65.980	65.100	65.340	61.519	101
2024-05-30	65.000	65.980	65.000	65.980	62.122	33
2024-05-29	63.640	64.020	63.620	64.020	60.276	350
2024-05-28	63.380	63.380	63.380	63.380	59.674	0
2024-05-27	63.380	63.380	63.380	63.380	59.674	0
2024-05-24	64.200	64.200	63.960	63.960	60.220	32
2024-05-23	65.600	65.600	65.440	65.440	61.613	20
2024-05-22	65.700	65.800	65.420	65.420	61.594	180
2024-05-21	66.040	66.060	66.040	66.060	62.197	15
2024-05-20	66.040	66.040	66.040	66.040	62.178	70
2024-05-17	65.660	65.660	65.660	65.660	61.820	0
2024-05-16	65.680	65.960	65.660	65.660	61.820	202
2024-05-15	64.580	64.600	63.380	63.380	59.674	82
2024-05-14	64.200	64.300	64.200	64.300	60.540	350
2024-05-13	62.400	63.160	62.400	63.160	59.467	25
2024-05-10	62.260	62.260	62.260	62.260	58.619	0
2024-05-09	62.100	62.100	62.100	62.100	58.469	0
2024-05-08	61.040	63.380	61.040	63.380	59.674	114
2024-05-07	58.880	58.880	58.880	58.880	55.437	0
2024-05-06	59.480	59.480	59.280	59.280	55.813	83
2024-05-03	60.900	60.900	60.900	60.900	57.339	0
2024-05-02	60.500	61.020	60.380	60.900	57.339	1,073
2024-04-30	59.700	59.700	59.700	59.700	56.209	100
2024-04-29	59.740	59.740	59.700	59.700	56.209	61
2024-04-26	59.800	59.800	59.640	59.640	56.152	140
2024-04-25	57.720	57.720	57.720	57.720	54.345	0
2024-04-24	57.720	57.720	57.720	57.720	54.345	0
2024-04-23	57.720	57.720	57.720	57.720	54.345	0
2024-04-22	57.880	58.000	57.720	57.720	54.345	170
2024-04-19	56.740	57.440	56.740	57.440	54.081	60
2024-04-18	57.040	57.240	57.040	57.240	53.893	5
2024-04-17	56.080	56.080	56.080	56.080	52.801	0
2024-04-16	55.600	56.080	55.520	56.080	52.801	630
2024-04-15	56.500	56.500	56.200	56.200	52.914	275
2024-04-12	57.420	57.420	57.420	57.420	54.062	39
2024-04-11	57.940	57.940	57.940	57.940	54.552	0
2024-04-10	58.160	58.400	57.420	57.420	54.062	250
2024-04-09	57.060	57.060	57.060	57.060	53.723	0
2024-04-08	57.060	57.100	56.980	57.060	53.723	201
2024-04-05	56.400	56.920	56.400	56.920	53.591	17
2024-04-04	58.060	58.060	58.060	58.060	54.665	0
2024-04-03	57.640	57.640	57.640	57.640	54.269	18
2024-04-02	59.800	59.800	58.020	58.020	54.627	13
2024-03-28	59.860	59.860	59.860	59.860	56.360	0
2024-03-27	59.420	59.420	59.420	59.420	55.945	0
2024-03-26	58.920	58.920	58.920	58.920	55.474	100
2024-03-25	59.300	59.300	59.300	59.300	55.832	0
2024-03-22	59.300	59.300	59.300	59.300	55.832	0
2024-03-21	56.900	56.900	56.900	56.900	53.573	0
2024-03-20	56.820	56.900	56.760	56.900	53.573	122
2024-03-19	56.880	57.500	56.880	57.500	54.138	118
2024-03-18	58.000	58.000	57.500	57.500	54.138	11
2024-03-15	57.720	57.880	57.440	57.500	54.138	121
2024-03-14	58.420	58.700	58.420	58.700	55.267	8
2024-03-13	58.420	58.420	57.500	57.500	54.138	37

← NewerPage 11 of 22 · 1,275 trading daysOlder →

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.