Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	61.760	61.760	61.760	61.760	57.099	0
2022-02-02	63.000	63.000	61.760	61.760	57.099	150
2022-02-01	62.540	62.540	62.000	62.460	57.746	1,250
2022-01-31	59.800	60.760	59.800	60.760	56.175	100
2022-01-28	58.500	58.500	58.500	58.500	54.085	395
2022-01-27	60.720	60.840	59.100	59.100	54.640	1,164
2022-01-26	60.540	60.540	60.540	60.540	55.971	0
2022-01-25	60.540	60.540	60.540	60.540	55.971	70
2022-01-24	60.040	60.040	59.640	59.640	55.139	137
2022-01-21	60.980	62.500	60.980	62.500	57.783	75
2022-01-20	62.180	62.500	61.440	62.500	57.783	90
2022-01-19	62.500	62.500	62.500	62.500	57.783	0
2022-01-18	62.540	62.540	62.500	62.500	57.783	1,330
2022-01-17	64.400	64.540	64.400	64.540	59.669	292
2022-01-14	62.540	63.520	62.400	63.520	58.726	2,300
2022-01-13	62.280	62.280	62.280	62.280	57.580	0
2022-01-12	62.280	62.280	62.280	62.280	57.580	0
2022-01-11	62.280	62.280	62.280	62.280	57.580	0
2022-01-10	62.280	62.280	62.280	62.280	57.580	10
2022-01-07	63.300	63.300	63.300	63.300	58.523	0
2022-01-06	61.900	63.300	61.900	63.300	58.523	190
2022-01-05	63.200	63.520	62.400	63.220	58.449	170
2022-01-04	61.860	61.860	61.860	61.860	57.192	50
2022-01-03	59.640	60.960	59.640	60.960	56.359	1,086
2021-12-30	59.420	59.420	59.420	59.420	54.936	0
2021-12-29	59.360	59.420	59.360	59.420	54.936	60
2021-12-28	59.800	59.820	59.800	59.820	55.305	580
2021-12-27	59.740	59.740	59.740	59.740	55.232	1
2021-12-23	58.860	59.000	57.600	57.600	53.253	135
2021-12-22	56.960	57.600	56.940	57.600	53.253	1,000
2021-12-21	55.660	56.000	54.980	56.000	51.774	2,350
2021-12-20	54.100	56.000	53.220	56.000	51.774	6,032
2021-12-17	54.460	54.460	54.460	54.460	50.350	0
2021-12-16	54.800	54.800	54.460	54.460	50.350	350
2021-12-15	58.900	58.900	58.900	58.900	54.455	0
2021-12-14	58.900	58.900	58.900	58.900	54.455	0
2021-12-13	58.900	58.900	58.900	58.900	54.455	0
2021-12-10	57.480	58.900	57.480	58.900	54.455	53
2021-12-09	58.900	58.900	58.900	58.900	54.455	0
2021-12-08	58.900	58.900	58.900	58.900	54.455	0
2021-12-07	58.540	58.540	57.900	57.900	53.530	53
2021-12-06	57.900	57.900	57.900	57.900	53.530	0
2021-12-03	58.000	58.000	57.900	57.900	53.530	12
2021-12-02	57.900	57.900	57.900	57.900	53.530	0
2021-12-01	60.000	60.000	57.000	57.000	52.698	140
2021-11-30	56.480	56.480	56.480	56.480	52.218	40
2021-11-29	57.060	57.060	57.020	57.020	52.717	1,000
2021-11-26	58.740	58.740	58.740	58.740	54.307	0
2021-11-25	58.740	58.740	58.740	58.740	54.307	0
2021-11-24	58.740	58.740	58.740	58.740	54.307	22
2021-11-23	59.600	59.600	59.600	59.600	55.102	100
2021-11-22	60.000	60.000	58.500	58.500	54.085	250
2021-11-19	62.800	62.800	61.900	61.900	57.228	1,100
2021-11-18	13.340	13.340	13.340	13.340	12.333	0
2021-11-17	13.340	13.340	13.340	13.340	12.333	0
2021-11-16	13.340	13.340	13.340	13.340	12.333	0
2021-11-15	13.340	13.340	13.340	13.340	12.333	0
2021-11-12	13.340	13.340	13.340	13.340	12.333	0
2021-11-11	13.340	13.340	13.340	13.340	12.333	0
2021-11-10	13.340	13.340	13.340	13.340	12.333	0

← NewerPage 21 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.