Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	57.520	58.420	57.500	57.500	54.138	375
2024-03-11	57.340	57.340	56.860	57.100	53.761	1,207
2024-03-08	58.000	58.000	57.320	57.320	53.968	17
2024-03-07	57.400	57.400	57.400	57.400	54.043	0
2024-03-06	56.560	56.560	56.560	56.560	53.252	0
2024-03-05	56.560	56.560	56.560	56.560	53.252	140
2024-03-04	57.040	57.100	57.020	57.020	53.686	151
2024-03-01	56.680	56.860	56.680	56.860	53.535	279
2024-02-29	58.700	58.700	54.280	54.440	51.256	5,837
2024-02-28	58.160	58.740	58.160	58.740	55.305	204
2024-02-27	59.540	59.660	59.540	59.660	56.171	105
2024-02-26	60.000	60.260	59.840	59.840	56.341	15
2024-02-23	60.560	60.640	60.100	60.280	56.755	38
2024-02-22	61.820	61.820	61.340	61.340	57.753	26
2024-02-21	61.380	61.380	61.180	61.320	57.734	102
2024-02-20	61.260	61.400	61.260	61.400	57.809	200
2024-02-19	61.240	61.240	60.920	60.920	57.358	307
2024-02-16	61.000	61.000	60.520	60.520	56.981	80
2024-02-15	61.920	61.920	61.260	61.260	57.678	90
2024-02-14	62.140	62.140	62.140	62.140	58.506	0
2024-02-13	63.000	63.000	63.000	63.000	59.316	8
2024-02-12	63.200	63.200	63.200	63.200	59.504	60
2024-02-09	64.120	64.120	63.240	63.240	59.542	110
2024-02-08	64.760	64.760	64.760	64.760	60.973	0
2024-02-07	64.760	64.760	64.760	64.760	60.973	0
2024-02-06	64.000	64.140	64.000	64.140	60.389	8
2024-02-05	64.480	64.480	64.260	64.260	60.502	3
2024-02-02	64.580	64.580	64.580	64.580	60.803	0
2024-02-01	64.480	64.480	64.480	64.480	60.709	0
2024-01-31	65.060	65.060	65.060	65.060	61.255	0
2024-01-30	65.380	65.380	65.380	65.380	61.557	0
2024-01-29	65.900	65.900	65.440	65.560	61.726	207
2024-01-26	64.540	64.540	64.540	64.540	60.766	0
2024-01-25	64.540	64.540	64.540	64.540	60.766	0
2024-01-24	64.540	64.540	64.540	64.540	60.766	100
2024-01-23	65.600	65.600	65.600	65.600	61.764	0
2024-01-22	65.500	65.600	65.220	65.600	61.764	73
2024-01-19	64.600	64.600	64.600	64.600	60.822	0
2024-01-18	64.000	64.160	64.000	64.160	60.408	190
2024-01-17	63.400	63.400	63.120	63.120	59.429	130
2024-01-16	63.780	63.780	63.780	63.780	60.050	0
2024-01-15	63.940	63.940	63.940	63.940	59.782	0
2024-01-12	64.300	64.300	63.260	63.260	59.146	65
2024-01-11	64.460	64.460	64.460	64.460	60.268	0
2024-01-10	64.460	64.460	64.460	64.460	60.268	0
2024-01-09	63.700	63.700	63.700	63.700	59.558	35
2024-01-08	63.260	63.260	63.260	63.260	59.146	0
2024-01-05	63.640	63.640	63.640	63.640	59.502	0
2024-01-04	64.000	64.020	64.000	64.020	59.857	125
2024-01-03	63.260	63.260	63.260	63.260	59.146	0
2024-01-02	65.460	65.520	63.260	63.260	59.146	443
2023-12-29	65.220	65.220	65.220	65.220	60.979	0
2023-12-28	64.780	64.780	64.740	64.740	60.530	200
2023-12-27	65.100	65.120	65.100	65.120	60.885	70
2023-12-22	64.820	65.120	64.820	65.120	60.885	131
2023-12-21	64.880	64.880	64.880	64.880	60.661	2
2023-12-20	65.340	65.340	65.300	65.300	61.054	8
2023-12-19	65.500	65.720	65.500	65.720	61.446	30
2023-12-18	64.860	65.900	64.860	65.360	61.110	150
2023-12-15	64.440	65.080	64.440	65.080	60.848	78

← NewerPage 12 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.