Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	61.660	61.660	61.220	61.380	56.748	364
2023-04-03	61.660	61.660	61.660	61.660	57.007	0
2023-03-31	61.660	61.660	61.660	61.660	57.007	0
2023-03-30	60.680	60.680	60.680	60.680	56.101	0
2023-03-29	58.920	58.920	58.920	58.920	54.473	0
2023-03-28	58.400	58.400	58.400	58.400	53.993	0
2023-03-27	58.340	58.400	58.340	58.400	53.993	280
2023-03-24	58.740	58.740	58.740	58.740	54.307	0
2023-03-23	58.700	58.740	58.700	58.740	54.307	10
2023-03-22	58.740	58.740	58.740	58.740	54.307	0
2023-03-21	59.260	59.260	59.260	59.260	54.788	0
2023-03-20	57.400	57.820	57.400	57.680	53.327	130
2023-03-17	59.900	59.900	59.900	59.900	55.379	0
2023-03-16	60.200	60.200	60.200	60.200	55.657	0
2023-03-15	60.320	60.320	59.160	60.200	55.657	139
2023-03-14	58.720	58.720	58.720	58.720	54.288	0
2023-03-13	58.840	58.840	58.180	58.600	54.178	172
2023-03-10	60.280	60.400	60.280	60.400	55.842	100
2023-03-09	61.740	61.740	61.740	61.740	57.081	0
2023-03-08	61.680	61.680	59.500	59.500	55.010	80
2023-03-07	61.120	61.120	61.120	61.120	56.507	0
2023-03-06	61.860	61.860	61.580	61.580	56.933	632
2023-03-03	60.800	61.500	60.800	61.500	56.859	201
2023-03-02	59.880	60.420	59.880	60.420	55.860	16
2023-03-01	60.660	60.660	60.660	60.660	56.082	400
2023-02-28	57.900	57.900	57.900	57.900	53.530	0
2023-02-27	57.540	57.540	57.540	57.540	53.198	405
2023-02-24	57.120	57.120	55.260	55.260	51.090	622
2023-02-23	55.740	55.740	55.740	55.740	51.533	0
2023-02-22	54.500	55.180	54.500	55.180	51.016	125
2023-02-21	55.500	55.500	55.000	55.000	50.849	853
2023-02-20	57.020	57.140	55.900	55.900	51.681	835
2023-02-17	57.220	58.400	57.200	58.400	53.993	2,470
2023-02-16	57.820	58.100	57.340	57.720	53.364	400
2023-02-15	59.800	59.800	59.800	59.800	55.287	0
2023-02-14	59.800	59.800	59.800	59.800	55.287	0
2023-02-13	58.440	59.800	58.440	59.800	55.287	77
2023-02-10	58.260	58.400	57.840	58.400	53.993	410
2023-02-09	58.400	58.400	58.400	58.400	53.993	0
2023-02-08	60.140	60.140	58.400	58.400	53.993	100
2023-02-07	60.620	60.620	59.520	59.540	55.047	66
2023-02-06	60.260	60.840	60.260	60.800	56.212	48
2023-02-03	60.440	61.660	60.320	61.660	57.007	114
2023-02-02	57.720	57.720	57.720	57.720	53.364	0
2023-02-01	57.720	57.720	57.720	57.720	53.364	0
2023-01-31	57.800	57.800	57.720	57.720	53.364	125
2023-01-30	57.580	57.760	57.580	57.760	53.401	50
2023-01-27	58.520	58.520	58.520	58.520	54.104	0
2023-01-26	58.320	58.320	57.760	57.760	53.401	1
2023-01-25	58.540	58.540	58.540	58.540	54.122	0
2023-01-24	57.000	57.140	57.000	57.140	52.828	400
2023-01-23	56.500	56.660	56.500	56.660	52.384	71
2023-01-20	57.120	57.120	57.120	57.120	52.809	0
2023-01-19	57.120	57.120	57.120	57.120	52.809	0
2023-01-18	57.120	57.120	57.120	57.120	52.809	16
2023-01-17	56.420	56.520	56.420	56.520	52.255	140
2023-01-16	57.000	57.000	56.500	56.500	52.236	23
2023-01-13	57.000	57.000	57.000	57.000	52.698	40
2023-01-12	54.720	54.720	54.720	54.720	50.590	0
2023-01-11	54.720	54.720	54.720	54.720	50.590	15

← NewerPage 16 of 22 · 1,279 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.