Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	56.500	56.500	56.500	56.500	52.236	0
2022-04-29	59.000	59.000	59.000	59.000	54.547	0
2022-04-28	59.000	59.000	59.000	59.000	54.547	0
2022-04-27	58.400	59.000	58.400	59.000	54.547	25
2022-04-26	59.000	59.000	59.000	59.000	54.547	0
2022-04-25	59.000	59.000	59.000	59.000	54.547	0
2022-04-22	61.060	61.060	61.060	61.060	56.452	0
2022-04-21	59.000	59.000	59.000	59.000	54.547	0
2022-04-20	55.940	55.940	55.940	55.940	51.718	0
2022-04-19	55.940	55.940	55.940	55.940	51.718	0
2022-04-14	55.940	55.940	55.940	55.940	51.718	0
2022-04-13	55.940	55.940	55.940	55.940	51.718	0
2022-04-12	55.940	55.940	55.940	55.940	51.718	110
2022-04-11	59.000	59.000	59.000	59.000	54.547	0
2022-04-08	59.000	59.000	59.000	59.000	54.547	0
2022-04-07	59.000	59.000	59.000	59.000	54.547	0
2022-04-06	59.000	59.000	59.000	59.000	54.547	0
2022-04-05	60.100	60.100	59.000	59.000	54.547	919
2022-04-04	59.000	59.000	59.000	59.000	54.547	4
2022-04-01	59.000	59.000	59.000	59.000	54.547	0
2022-03-31	59.280	59.280	59.280	59.280	54.806	0
2022-03-30	59.760	59.760	59.280	59.280	54.806	800
2022-03-29	60.640	60.640	59.280	59.280	54.806	19
2022-03-28	58.000	58.000	58.000	58.000	53.623	0
2022-03-25	58.260	58.260	58.260	58.260	53.863	0
2022-03-24	58.260	58.260	58.260	58.260	53.863	0
2022-03-23	58.260	58.260	58.260	58.260	53.863	0
2022-03-22	58.260	58.260	58.260	58.260	53.863	0
2022-03-21	56.300	58.260	56.300	58.260	53.863	400
2022-03-18	52.500	52.500	52.500	52.500	48.538	0
2022-03-17	52.500	52.500	52.500	52.500	48.538	0
2022-03-16	52.500	52.500	52.500	52.500	48.538	0
2022-03-15	52.500	52.500	52.500	52.500	48.538	3
2022-03-14	52.960	52.960	52.960	52.960	48.963	0
2022-03-11	52.860	54.160	52.860	52.960	48.963	953
2022-03-10	53.120	53.120	53.000	53.000	49.000	100
2022-03-09	52.600	53.120	52.600	53.120	49.111	80
2022-03-08	50.820	50.820	50.820	50.820	46.985	20
2022-03-07	50.680	52.040	50.680	50.800	46.966	217
2022-03-04	53.560	53.560	53.040	53.040	49.037	590
2022-03-03	59.260	59.260	59.260	59.260	54.788	310
2022-03-02	59.180	59.180	59.180	59.180	54.714	20
2022-03-01	59.180	59.180	59.180	59.180	54.714	0
2022-02-28	58.980	59.180	58.980	59.180	54.714	25
2022-02-25	57.420	57.420	57.000	57.000	52.698	200
2022-02-24	57.420	57.420	57.420	57.420	53.087	100
2022-02-23	61.180	62.600	61.180	62.600	57.876	70
2022-02-22	58.500	61.040	58.500	60.100	55.564	160
2022-02-21	61.300	61.300	60.100	60.100	55.564	115
2022-02-18	61.600	63.000	61.580	63.000	58.245	500
2022-02-17	62.700	62.700	62.500	62.500	57.783	231
2022-02-16	60.100	60.100	60.100	60.100	55.564	0
2022-02-15	61.500	61.500	60.100	60.100	55.564	1,000
2022-02-14	59.400	60.760	59.400	60.760	56.175	2,972
2022-02-11	61.640	62.100	61.640	61.760	57.099	416
2022-02-10	62.940	62.940	61.760	61.760	57.099	50
2022-02-09	62.420	63.760	62.420	63.760	58.948	702
2022-02-08	61.760	61.760	61.760	61.760	57.099	0
2022-02-07	60.260	61.760	60.260	61.760	57.099	216
2022-02-04	61.240	61.760	60.900	61.760	57.099	1,045

← NewerPage 20 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.