Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	53.500	53.500	53.500	53.500	49.462	40
2023-01-09	51.020	51.020	51.020	51.020	47.170	0
2023-01-06	51.020	51.020	51.020	51.020	47.170	0
2023-01-05	51.020	51.020	51.020	51.020	47.170	140
2023-01-04	49.390	49.390	49.390	49.390	45.663	0
2023-01-03	49.800	49.800	49.240	49.240	45.524	90
2023-01-02	49.100	49.100	49.070	49.070	45.367	172
2022-12-30	48.770	48.770	48.770	48.770	45.089	0
2022-12-29	48.870	49.160	48.450	49.160	45.450	204
2022-12-28	49.540	49.540	49.540	49.540	45.801	0
2022-12-27	49.230	49.230	49.070	49.070	45.367	15
2022-12-23	52.000	52.000	52.000	52.000	48.076	0
2022-12-22	52.000	52.000	52.000	52.000	48.076	0
2022-12-21	52.000	52.000	52.000	52.000	48.076	0
2022-12-20	52.000	52.000	52.000	52.000	48.076	0
2022-12-19	52.000	52.000	52.000	52.000	48.076	0
2022-12-16	52.000	52.000	52.000	52.000	48.076	0
2022-12-15	52.000	52.000	52.000	52.000	48.076	6
2022-12-14	53.060	53.060	53.060	53.060	49.056	0
2022-12-13	53.060	53.060	53.060	53.060	49.056	185
2022-12-12	50.500	50.500	50.500	50.500	46.689	0
2022-12-09	50.500	50.500	50.500	50.500	46.689	0
2022-12-08	50.500	50.500	50.500	50.500	46.689	0
2022-12-07	50.320	50.320	49.260	49.260	45.542	50
2022-12-06	50.500	50.500	50.500	50.500	46.689	0
2022-12-05	50.500	50.500	50.500	50.500	46.689	0
2022-12-02	52.020	52.020	51.860	51.860	47.946	110
2022-12-01	51.520	51.520	51.520	51.520	47.632	0
2022-11-30	51.560	51.560	50.700	50.700	46.874	253
2022-11-29	50.940	50.940	50.940	50.940	47.096	36
2022-11-28	51.380	51.380	51.380	51.380	47.502	0
2022-11-25	51.380	51.380	51.380	51.380	47.502	0
2022-11-24	51.380	51.380	51.380	51.380	47.502	400
2022-11-23	49.700	49.700	49.700	49.700	45.949	0
2022-11-22	49.700	49.700	49.700	49.700	45.949	0
2022-11-21	49.700	49.700	49.700	49.700	45.949	0
2022-11-18	49.700	49.700	49.700	49.700	45.949	50
2022-11-17	53.380	53.380	53.380	53.380	49.351	0
2022-11-16	53.380	53.380	53.380	53.380	49.351	0
2022-11-15	53.380	53.380	53.380	53.380	49.351	0
2022-11-14	53.380	53.380	53.380	53.380	49.351	100
2022-11-11	51.580	51.580	51.580	51.580	47.687	0
2022-11-10	51.580	51.580	51.580	51.580	47.687	0
2022-11-09	51.580	51.580	51.580	51.580	47.687	0
2022-11-08	51.580	51.580	51.580	51.580	47.687	0
2022-11-07	51.580	51.580	51.580	51.580	47.687	0
2022-11-04	51.580	51.580	51.580	51.580	47.687	0
2022-11-03	51.580	51.580	51.580	51.580	47.687	0
2022-11-02	51.580	51.580	51.580	51.580	47.687	0
2022-11-01	51.580	51.580	51.580	51.580	47.687	0
2022-10-31	51.580	51.580	51.580	51.580	47.687	0
2022-10-28	51.580	51.580	51.580	51.580	47.687	0
2022-10-27	51.580	51.580	51.580	51.580	47.687	0
2022-10-26	51.580	51.580	51.580	51.580	47.687	0
2022-10-25	51.580	51.580	51.580	51.580	47.687	0
2022-10-24	51.580	51.580	51.580	51.580	47.687	0
2022-10-21	51.580	51.580	51.580	51.580	47.687	0
2022-10-20	51.580	51.580	51.580	51.580	47.687	0
2022-10-19	51.580	51.580	51.580	51.580	47.687	0
2022-10-18	51.580	51.580	51.580	51.580	47.687	100

← NewerPage 17 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.