Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	50.720	51.540	50.600	51.380	51.380	453
2026-07-24	48.670	49.730	48.620	49.730	49.730	19
2026-07-23	48.450	49.900	48.450	49.900	49.900	209
2026-07-22	48.940	48.950	48.940	48.950	48.950	9
2026-07-21	49.160	49.900	49.080	49.900	49.900	212
2026-07-20	50.080	50.120	49.300	49.900	49.900	159
2026-07-17	50.640	50.640	49.940	49.940	49.940	245
2026-07-16	49.900	50.780	49.900	50.780	50.780	111
2026-07-15	48.950	50.100	48.950	49.900	49.900	325
2026-07-14	48.810	51.160	48.810	51.160	51.160	388
2026-07-13	50.540	50.540	50.000	50.000	50.000	67
2026-07-10	50.340	51.560	50.340	50.740	50.740	222
2026-07-09	49.640	50.080	49.500	50.080	50.080	76
2026-07-08	51.220	51.220	49.080	49.080	49.080	123
2026-07-07	52.560	52.560	51.940	51.980	51.980	7
2026-07-06	52.080	52.080	51.420	51.420	51.420	175
2026-07-03	50.980	51.020	50.680	50.820	50.820	13
2026-07-02	50.780	51.400	50.780	51.400	51.400	142
2026-07-01	50.360	51.420	50.300	51.420	51.420	193
2026-06-30	51.540	53.160	51.540	53.160	52.150	75
2026-06-29	51.440	51.860	51.400	51.540	50.561	33
2026-06-26	52.000	52.140	51.160	52.140	51.149	63
2026-06-25	52.180	52.180	52.180	52.180	51.189	0
2026-06-24	51.500	52.180	50.980	52.180	51.189	857
2026-06-23	52.300	52.720	52.300	52.720	51.718	27
2026-06-22	51.380	51.740	50.780	50.780	49.815	215
2026-06-19	51.240	51.560	51.200	51.560	50.580	234
2026-06-18	51.500	51.820	50.780	50.780	49.815	397
2026-06-17	52.220	52.320	51.940	52.300	51.306	667
2026-06-16	52.420	52.440	52.220	52.220	51.228	23
2026-06-15	52.520	52.520	52.280	52.440	51.444	29
2026-06-12	50.900	51.140	50.480	51.140	50.168	101
2026-06-11	51.240	51.240	49.900	49.900	48.952	382
2026-06-10	52.000	52.320	50.780	52.000	51.012	345
2026-06-09	52.800	53.060	52.180	52.180	51.189	262
2026-06-08	52.980	53.420	52.540	52.540	51.542	302
2026-06-05	53.760	54.900	53.720	54.500	53.465	195
2026-06-04	54.000	54.180	53.800	54.000	52.974	208
2026-06-03	54.440	54.440	52.660	52.660	51.660	85
2026-06-02	55.760	56.500	54.200	54.440	53.406	873
2026-06-01	54.840	55.700	54.640	55.700	54.642	3,361
2026-05-29	55.040	55.100	54.240	54.720	53.680	206
2026-05-28	52.980	53.120	52.780	53.120	52.111	137
2026-05-27	53.320	53.620	53.320	53.400	52.385	386
2026-05-26	52.760	52.860	52.400	52.400	51.404	1,000
2026-05-25	52.360	53.080	52.360	53.080	52.072	529
2026-05-22	52.580	52.580	51.460	51.460	50.482	234
2026-05-21	52.940	52.940	51.920	51.920	50.934	81
2026-05-20	50.920	52.200	50.860	52.200	51.208	508
2026-05-19	52.960	53.300	52.160	52.160	51.169	632
2026-05-18	51.000	52.420	51.000	52.400	51.404	730
2026-05-15	50.600	51.240	50.600	51.240	50.267	96
2026-05-14	50.720	51.260	50.720	51.260	50.286	207
2026-05-13	51.800	52.160	51.200	51.200	50.227	381
2026-05-12	50.800	52.340	50.800	52.340	51.346	19
2026-05-11	51.980	52.100	51.320	51.380	50.404	1,537
2026-05-08	53.300	53.480	51.780	51.780	50.796	505
2026-05-07	50.560	50.560	50.160	50.160	49.207	149
2026-05-06	48.790	51.040	48.790	50.160	49.207	163
2026-05-05	47.830	48.620	47.830	48.620	47.696	60

← NewerPage 2 of 5 · 253 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.