Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	65.460	65.460	65.040	65.040	60.811	200
2023-12-13	64.820	64.820	64.820	64.820	60.605	0
2023-12-12	65.660	65.660	65.660	65.660	61.390	0
2023-12-11	65.660	65.660	65.660	65.660	61.390	30
2023-12-08	63.500	63.500	63.500	63.500	59.371	0
2023-12-07	64.200	64.200	63.500	63.500	59.371	80
2023-12-06	64.780	64.780	64.780	64.780	60.568	0
2023-12-05	64.780	64.840	64.360	64.420	60.231	15
2023-12-04	64.200	64.200	64.200	64.200	60.025	0
2023-12-01	63.800	63.800	63.500	63.500	59.371	90
2023-11-30	63.640	63.640	62.800	62.800	58.716	6
2023-11-29	61.840	61.840	61.840	61.840	57.819	0
2023-11-28	61.680	61.680	61.680	61.680	57.669	0
2023-11-27	61.640	61.640	61.640	61.640	57.632	0
2023-11-24	62.760	62.760	62.760	62.760	58.679	0
2023-11-23	62.700	62.760	62.700	62.760	58.679	20
2023-11-22	63.620	63.620	63.620	63.620	59.483	0
2023-11-21	63.040	63.500	63.040	63.240	59.128	536
2023-11-20	62.920	62.920	62.920	62.920	58.829	0
2023-11-17	62.380	62.380	62.380	62.380	58.324	0
2023-11-16	61.520	61.520	61.520	61.520	57.520	0
2023-11-15	61.920	62.000	61.920	62.000	57.968	90
2023-11-14	61.440	61.440	61.440	61.440	57.445	0
2023-11-13	60.520	60.560	60.180	60.560	56.622	14
2023-11-10	58.520	58.520	58.520	58.520	54.715	0
2023-11-09	59.640	59.640	58.520	58.520	54.715	100
2023-11-08	56.380	56.380	56.380	56.380	52.714	0
2023-11-07	56.380	56.380	56.380	56.380	52.714	0
2023-11-06	56.380	56.380	56.380	56.380	52.714	0
2023-11-03	56.380	56.380	56.380	56.380	52.714	0
2023-11-02	53.040	53.040	53.040	53.040	49.591	0
2023-11-01	53.040	53.040	53.040	53.040	49.591	0
2023-10-31	53.040	53.040	53.040	53.040	49.591	0
2023-10-30	53.000	53.180	52.960	53.040	49.591	1,080
2023-10-27	53.020	53.020	53.020	53.020	49.572	8
2023-10-26	54.060	54.060	54.060	54.060	50.545	0
2023-10-25	54.060	54.060	54.060	54.060	50.545	0
2023-10-24	54.100	54.100	54.100	54.100	50.582	0
2023-10-23	54.100	54.100	54.100	54.100	50.582	55
2023-10-20	54.320	54.320	54.000	54.000	50.489	20
2023-10-19	55.080	55.080	55.080	55.080	51.498	40
2023-10-18	56.260	56.260	56.260	56.260	52.602	0
2023-10-17	56.260	56.260	56.260	56.260	52.602	0
2023-10-16	56.160	56.260	56.160	56.260	52.602	109
2023-10-13	56.800	56.800	56.520	56.520	52.845	31
2023-10-12	57.460	57.460	57.460	57.460	53.724	70
2023-10-11	56.260	56.260	56.260	56.260	52.602	0
2023-10-10	56.260	56.260	56.260	56.260	52.602	0
2023-10-09	56.220	56.260	56.220	56.260	52.602	10
2023-10-06	57.500	57.500	57.500	57.500	53.761	0
2023-10-05	57.340	57.340	57.180	57.180	53.462	40
2023-10-04	56.660	56.960	56.660	56.960	53.256	8
2023-10-03	57.040	57.040	57.040	57.040	53.331	0
2023-10-02	56.880	57.040	56.800	57.040	53.331	232
2023-09-29	59.880	59.880	59.880	59.880	55.986	0
2023-09-28	59.880	59.880	59.880	59.880	55.986	0
2023-09-27	59.880	59.880	59.880	59.880	55.986	0
2023-09-26	59.880	59.880	59.880	59.880	55.986	0
2023-09-25	61.100	61.100	59.880	59.880	55.986	10
2023-09-22	61.440	61.440	61.440	61.440	57.445	0

← NewerPage 13 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.