Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	56.160	56.160	56.160	56.160	51.922	0
2022-07-25	56.140	56.160	56.140	56.160	51.922	24
2022-07-22	55.980	55.980	55.980	55.980	51.755	75
2022-07-21	52.820	52.820	52.820	52.820	48.834	0
2022-07-20	54.900	54.900	52.920	52.920	48.926	13
2022-07-19	55.820	55.820	55.760	55.760	51.552	35
2022-07-18	55.760	55.760	55.760	55.760	51.552	0
2022-07-15	55.760	55.760	55.760	55.760	51.552	0
2022-07-14	55.760	55.760	55.760	55.760	51.552	0
2022-07-13	55.760	55.760	55.760	55.760	51.552	0
2022-07-12	55.760	55.760	55.760	55.760	51.552	0
2022-07-11	55.760	55.760	55.760	55.760	51.552	0
2022-07-08	55.760	55.760	55.760	55.760	51.552	0
2022-07-07	55.760	55.760	55.760	55.760	51.552	0
2022-07-06	55.760	55.760	55.760	55.760	51.552	0
2022-07-05	55.760	55.760	55.760	55.760	51.552	0
2022-07-04	55.760	55.760	55.760	55.760	51.552	0
2022-07-01	55.760	55.760	55.760	55.760	51.552	0
2022-06-30	55.760	55.760	55.760	55.760	51.552	0
2022-06-29	55.760	55.760	55.760	55.760	51.552	0
2022-06-28	55.120	55.760	54.580	55.760	51.552	31
2022-06-27	52.400	52.400	52.400	52.400	48.445	0
2022-06-24	52.400	52.400	52.400	52.400	48.445	36
2022-06-23	55.760	55.760	55.760	55.760	51.552	0
2022-06-22	55.760	55.760	55.760	55.760	51.552	0
2022-06-21	51.520	51.520	51.520	51.520	47.632	0
2022-06-20	51.520	51.520	51.520	51.520	47.632	0
2022-06-17	51.520	51.520	51.520	51.520	47.632	0
2022-06-16	51.520	51.520	51.520	51.520	47.632	0
2022-06-15	51.520	51.520	51.520	51.520	47.632	50
2022-06-14	51.180	51.180	51.180	51.180	47.318	78
2022-06-13	55.760	55.760	55.760	55.760	51.552	0
2022-06-10	54.940	54.940	53.760	53.760	49.703	950
2022-06-09	57.260	57.260	57.260	57.260	52.939	0
2022-06-08	57.500	57.500	57.500	57.500	53.161	0
2022-06-07	59.000	59.000	59.000	59.000	54.547	0
2022-06-06	59.000	59.000	59.000	59.000	54.547	0
2022-06-03	57.320	59.000	57.320	59.000	54.547	15
2022-06-02	59.000	59.000	59.000	59.000	54.547	0
2022-06-01	57.500	57.500	56.500	56.500	52.236	200
2022-05-31	58.260	58.340	56.000	56.000	51.774	110
2022-05-30	60.400	60.400	60.400	60.400	55.842	35
2022-05-27	59.600	59.600	59.600	59.600	55.102	1,758
2022-05-26	55.500	55.500	55.500	55.500	51.311	0
2022-05-25	55.500	55.500	55.500	55.500	51.311	0
2022-05-24	55.500	55.500	55.500	55.500	51.311	0
2022-05-23	55.500	55.500	55.500	55.500	51.311	0
2022-05-20	55.500	55.500	55.500	55.500	51.311	0
2022-05-19	55.500	55.500	55.500	55.500	51.311	0
2022-05-18	55.500	55.500	55.500	55.500	51.311	0
2022-05-17	56.500	56.500	56.500	56.500	52.236	0
2022-05-16	56.500	56.500	56.500	56.500	52.236	0
2022-05-13	58.440	58.440	56.500	56.500	52.236	121
2022-05-12	57.980	57.980	56.500	56.500	52.236	40
2022-05-11	56.500	56.500	56.500	56.500	52.236	0
2022-05-10	59.680	59.680	59.680	59.680	55.176	0
2022-05-09	59.680	59.680	59.680	59.680	55.176	170
2022-05-06	56.500	56.500	56.500	56.500	52.236	0
2022-05-05	56.500	56.500	56.500	56.500	52.236	0
2022-05-04	56.500	56.500	56.500	56.500	52.236	0

← NewerPage 19 of 22 · 1,280 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.