Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	49.860	49.860	49.860	49.860	46.097	0
2022-10-14	49.860	49.860	49.860	49.860	46.097	0
2022-10-13	49.860	49.860	49.860	49.860	46.097	0
2022-10-12	49.860	49.860	49.860	49.860	46.097	0
2022-10-11	49.860	49.860	49.860	49.860	46.097	0
2022-10-10	49.860	49.860	49.860	49.860	46.097	0
2022-10-07	49.860	49.860	49.860	49.860	46.097	40
2022-10-06	47.070	47.070	47.070	47.070	43.518	0
2022-10-05	47.070	47.070	47.070	47.070	43.518	0
2022-10-04	47.070	47.070	47.070	47.070	43.518	0
2022-10-03	47.070	47.070	47.070	47.070	43.518	0
2022-09-30	46.850	47.070	46.850	47.070	43.518	85
2022-09-29	46.380	46.380	46.380	46.380	42.880	0
2022-09-28	46.380	46.380	46.380	46.380	42.880	0
2022-09-27	46.380	46.380	46.380	46.380	42.880	90
2022-09-26	48.150	48.150	48.150	48.150	44.516	0
2022-09-23	48.150	48.150	48.150	48.150	44.516	100
2022-09-22	48.070	48.070	48.070	48.070	44.442	95
2022-09-21	51.020	51.020	51.020	51.020	47.170	0
2022-09-20	51.020	51.020	51.020	51.020	47.170	0
2022-09-19	51.020	51.020	51.020	51.020	47.170	0
2022-09-16	51.140	51.140	51.020	51.020	47.170	250
2022-09-15	52.220	52.220	52.220	52.220	48.279	78
2022-09-14	52.180	52.180	52.180	52.180	48.242	0
2022-09-13	52.220	52.220	52.180	52.180	48.242	50
2022-09-12	51.360	51.360	51.360	51.360	47.484	0
2022-09-09	51.940	51.940	51.360	51.360	47.484	4,000
2022-09-08	51.540	51.540	51.540	51.540	47.650	0
2022-09-07	51.540	51.540	51.540	51.540	47.650	0
2022-09-06	51.540	51.540	51.540	51.540	47.650	0
2022-09-05	51.540	51.540	51.540	51.540	47.650	0
2022-09-02	51.540	51.540	51.540	51.540	47.650	50
2022-09-01	53.220	53.220	53.220	53.220	49.204	0
2022-08-31	53.220	53.220	53.220	53.220	49.204	0
2022-08-30	52.960	53.220	52.960	53.220	49.204	100
2022-08-29	53.120	53.120	53.080	53.080	49.074	1,500
2022-08-26	55.160	55.160	53.000	53.000	49.000	3
2022-08-25	57.220	57.220	57.220	57.220	52.902	0
2022-08-24	54.820	57.080	54.820	57.080	52.772	45
2022-08-23	53.240	53.240	53.240	53.240	49.222	0
2022-08-22	54.980	54.980	52.680	52.680	48.704	340
2022-08-19	55.500	55.500	55.500	55.500	51.311	0
2022-08-18	55.480	55.480	55.480	55.480	51.293	0
2022-08-17	56.700	56.700	56.700	56.700	52.421	0
2022-08-16	57.060	57.060	56.660	56.700	52.421	258
2022-08-15	55.500	55.500	55.500	55.500	51.311	0
2022-08-12	55.500	55.500	55.500	55.500	51.311	0
2022-08-11	55.500	55.500	55.500	55.500	51.311	0
2022-08-10	56.080	56.080	55.500	55.500	51.311	38
2022-08-09	52.900	52.900	52.900	52.900	48.908	0
2022-08-08	54.940	54.940	52.740	52.740	48.760	40
2022-08-05	55.200	55.200	52.560	52.560	48.593	100
2022-08-04	57.160	57.160	56.180	56.180	51.940	198
2022-08-03	55.500	55.500	55.500	55.500	51.311	0
2022-08-02	55.500	55.500	55.500	55.500	51.311	0
2022-08-01	57.500	57.500	57.500	57.500	53.161	0
2022-07-29	56.360	57.500	56.360	57.500	53.161	13
2022-07-28	55.840	55.840	55.840	55.840	51.626	0
2022-07-27	56.540	56.540	55.580	55.580	51.385	170
2022-07-26	56.160	56.160	56.160	56.160	51.922	0

← NewerPage 18 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.