Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	69.200	69.260	69.200	69.260	64.033	40
2023-06-28	69.620	69.620	69.220	69.220	63.996	140
2023-06-27	67.940	68.700	67.800	68.640	63.460	160
2023-06-26	68.320	68.760	68.320	68.760	63.571	238
2023-06-23	68.860	68.860	67.060	67.060	61.999	200
2023-06-22	68.680	68.720	68.500	68.720	63.534	38
2023-06-21	69.220	69.340	68.820	68.880	63.682	9,105
2023-06-20	69.040	69.280	69.040	69.280	64.052	1
2023-06-19	69.360	69.360	69.280	69.280	64.052	10
2023-06-16	70.000	70.000	69.760	69.940	64.662	1,067
2023-06-15	69.640	69.640	69.640	69.640	64.384	50
2023-06-14	68.540	69.800	68.540	69.800	64.532	1,537
2023-06-13	68.440	68.700	68.440	68.700	63.515	320
2023-06-12	64.900	64.900	64.900	64.900	60.002	0
2023-06-09	66.800	66.800	64.900	64.900	60.002	38
2023-06-08	66.600	67.000	66.600	67.000	61.944	75
2023-06-07	67.900	68.200	67.500	68.200	63.053	271
2023-06-06	68.840	68.840	68.600	68.600	63.423	10
2023-06-05	68.180	68.180	68.180	68.180	63.035	0
2023-06-02	68.700	68.700	68.380	68.440	63.275	65
2023-06-01	67.480	68.260	67.480	68.260	63.109	1
2023-05-31	67.660	68.040	67.660	68.040	62.905	55
2023-05-30	67.380	68.300	67.380	68.300	63.145	280
2023-05-29	67.240	67.920	67.240	67.380	62.295	466
2023-05-26	66.660	67.260	66.660	67.260	62.184	100
2023-05-25	67.000	67.000	66.800	66.800	61.759	302
2023-05-24	66.160	66.160	65.720	66.120	61.130	263
2023-05-23	67.260	67.260	66.420	66.420	61.407	143
2023-05-22	68.000	68.000	66.780	66.780	61.740	2
2023-05-19	68.000	68.180	66.780	66.780	61.740	410
2023-05-18	67.740	67.740	67.740	67.740	62.628	0
2023-05-17	66.680	66.780	66.680	66.760	61.722	48
2023-05-16	66.280	67.060	66.280	66.780	61.740	40
2023-05-15	65.700	66.360	65.700	66.360	61.352	20
2023-05-12	65.700	65.700	63.900	63.900	59.078	500
2023-05-11	65.800	65.800	65.500	65.500	60.557	50
2023-05-10	64.100	64.100	64.100	64.100	59.262	60
2023-05-09	62.780	62.780	62.780	62.780	58.042	0
2023-05-08	62.780	62.780	62.780	62.780	58.042	0
2023-05-05	61.980	62.800	61.980	62.800	58.061	111
2023-05-04	62.500	62.500	62.500	62.500	57.783	0
2023-05-03	62.720	62.900	62.720	62.900	58.153	50
2023-05-02	63.200	63.200	62.940	62.940	58.190	50
2023-04-28	63.740	63.740	63.740	63.740	58.930	0
2023-04-27	63.180	63.200	63.180	63.200	58.430	48
2023-04-26	63.140	63.140	63.140	63.140	58.375	0
2023-04-25	62.320	62.920	62.320	62.920	58.172	87
2023-04-24	63.000	63.020	62.700	63.000	58.245	208
2023-04-21	62.720	62.720	62.720	62.720	57.987	0
2023-04-20	62.500	62.500	62.500	62.500	57.783	0
2023-04-19	62.820	62.820	62.820	62.820	58.079	80
2023-04-18	62.120	62.400	62.000	62.400	57.691	155
2023-04-17	61.480	61.780	61.480	61.780	57.118	142
2023-04-14	60.980	61.160	60.980	61.160	56.544	6
2023-04-13	60.980	60.980	60.980	60.980	56.378	0
2023-04-12	60.240	60.240	60.240	60.240	55.694	0
2023-04-11	61.680	61.680	60.600	60.600	56.027	203
2023-04-06	61.340	61.340	61.340	61.340	56.711	0
2023-04-05	61.300	61.300	61.300	61.300	56.674	0
2023-04-04	61.660	61.660	61.220	61.380	56.748	364

← NewerPage 15 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.