Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	61.580	61.580	61.580	61.580	57.576	0
2023-09-20	62.420	62.420	62.420	62.420	58.361	50
2023-09-19	62.000	62.000	61.720	61.720	57.707	50
2023-09-18	62.480	62.480	62.480	62.480	58.417	0
2023-09-15	63.400	63.500	62.480	62.480	58.417	175
2023-09-14	61.920	61.920	61.920	61.920	57.894	0
2023-09-13	62.080	62.080	61.920	61.920	57.894	1
2023-09-12	61.840	61.960	61.840	61.920	57.894	381
2023-09-11	62.440	62.560	62.440	62.560	58.492	100
2023-09-08	61.680	61.680	61.680	61.680	57.669	6
2023-09-07	62.420	62.420	62.420	62.420	58.361	0
2023-09-06	62.420	62.420	62.420	62.420	58.361	0
2023-09-05	62.800	62.800	62.800	62.800	58.716	0
2023-09-04	63.060	63.060	63.060	63.060	58.959	0
2023-09-01	63.200	63.200	63.200	63.200	59.090	102
2023-08-31	63.380	63.380	63.380	63.380	59.259	0
2023-08-30	62.980	63.680	62.980	63.100	58.997	102
2023-08-29	62.460	63.200	62.460	63.200	59.090	15
2023-08-28	61.920	62.820	61.900	62.420	58.361	1,331
2023-08-25	61.320	62.000	60.760	62.000	57.968	60
2023-08-24	61.200	61.200	61.200	61.200	57.220	0
2023-08-23	61.960	61.960	61.960	61.960	57.931	0
2023-08-22	62.080	62.080	61.480	61.480	57.482	80
2023-08-21	61.440	61.440	61.440	61.440	57.445	0
2023-08-18	61.500	61.500	61.500	61.500	57.501	0
2023-08-17	63.100	63.100	62.000	62.020	57.987	44
2023-08-16	63.760	64.560	63.760	64.560	60.362	30
2023-08-15	63.980	63.980	63.980	63.980	59.820	0
2023-08-14	63.980	63.980	63.980	63.980	59.820	0
2023-08-11	63.980	63.980	63.980	63.980	59.820	0
2023-08-10	63.980	63.980	63.980	63.980	59.820	0
2023-08-09	64.100	64.100	63.540	63.540	59.408	104
2023-08-08	63.420	64.500	63.420	64.500	60.306	15
2023-08-07	62.980	62.980	62.980	62.980	58.885	0
2023-08-04	63.060	63.060	62.980	62.980	58.885	8
2023-08-03	63.040	63.040	63.040	63.040	58.941	0
2023-08-02	66.560	66.560	66.560	66.560	62.232	0
2023-08-01	66.560	66.560	66.560	66.560	62.232	0
2023-07-31	67.060	67.060	67.060	67.060	62.699	0
2023-07-28	67.060	67.060	67.060	67.060	62.699	0
2023-07-27	68.420	68.500	68.380	68.400	63.952	154
2023-07-26	66.480	67.200	65.760	65.760	61.484	429
2023-07-25	67.300	67.300	67.300	67.300	62.924	0
2023-07-24	67.000	67.300	67.000	67.300	62.924	37
2023-07-21	65.760	65.760	65.760	65.760	61.484	0
2023-07-20	66.600	66.800	66.600	66.780	62.438	205
2023-07-19	67.000	67.000	66.960	66.960	62.606	7
2023-07-18	66.520	66.520	66.520	66.520	62.194	0
2023-07-17	66.520	66.520	66.520	66.520	62.194	0
2023-07-14	65.940	65.940	65.940	65.940	61.652	50
2023-07-13	66.540	66.540	66.540	66.540	62.213	0
2023-07-12	66.280	66.280	65.820	65.820	61.540	120
2023-07-11	65.420	66.240	65.420	66.060	61.764	239
2023-07-10	66.020	66.260	66.020	66.260	61.259	18
2023-07-07	66.260	66.260	66.260	66.260	61.259	0
2023-07-06	66.260	66.260	66.260	66.260	61.259	0
2023-07-05	67.020	67.180	67.020	67.180	62.110	2
2023-07-04	68.480	68.480	68.480	68.480	63.312	2
2023-07-03	68.560	68.560	68.000	68.000	62.868	170
2023-06-30	69.740	69.740	69.740	69.740	64.477	0

← NewerPage 14 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.