Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	48.270	49.150	47.820	49.150	48.216	73
2026-04-30	49.900	49.900	49.900	49.900	48.952	0
2026-04-29	48.670	48.670	48.430	48.430	47.510	350
2026-04-28	49.830	49.830	49.000	49.220	48.285	42
2026-04-27	49.780	49.820	49.780	49.820	48.874	100
2026-04-24	49.870	50.140	49.870	50.140	49.187	200
2026-04-23	49.990	49.990	49.680	49.840	48.893	252
2026-04-22	53.500	53.500	53.500	53.500	52.484	0
2026-04-21	53.020	53.500	52.700	53.500	52.484	223
2026-04-20	54.300	54.300	54.300	54.300	53.268	0
2026-04-17	52.420	54.300	52.300	54.300	53.268	248
2026-04-16	52.220	53.500	52.220	53.500	52.484	2,104
2026-04-15	50.500	51.660	50.460	51.660	50.679	698
2026-04-14	49.700	49.820	49.600	49.600	48.658	291
2026-04-13	48.500	49.250	48.010	49.250	48.314	434
2026-04-10	49.310	49.590	49.310	49.590	48.648	302
2026-04-09	49.960	49.960	48.570	49.900	48.952	1,388
2026-04-08	50.760	50.760	50.200	50.200	49.246	926
2026-04-07	49.880	50.200	48.000	48.000	47.088	2,816
2026-04-02	48.630	50.420	48.350	50.420	49.462	3,192
2026-04-01	50.340	50.340	50.340	50.340	49.384	1,335
2026-03-31	49.800	49.800	49.800	49.800	48.854	333
2026-03-30	48.900	48.990	48.750	48.990	48.059	15
2026-03-27	48.760	48.800	48.760	48.800	47.873	478
2026-03-26	49.980	50.480	49.980	49.990	49.040	200
2026-03-25	50.740	50.740	49.500	49.500	48.560	370
2026-03-24	50.360	50.360	49.650	49.650	48.707	184
2026-03-23	48.940	50.600	48.670	50.600	49.639	125
2026-03-20	48.940	49.190	48.940	49.190	48.255	353
2026-03-19	51.440	51.440	51.440	51.440	50.463	100
2026-03-18	51.040	51.440	50.640	51.440	50.463	731
2026-03-17	51.360	51.760	51.360	51.600	50.620	795
2026-03-16	51.780	52.300	51.480	52.300	51.306	854
2026-03-13	52.300	52.440	52.120	52.440	51.444	1,045
2026-03-12	53.740	53.740	53.440	53.440	52.425	77
2026-03-11	53.720	54.060	53.520	53.700	52.680	700
2026-03-10	54.460	54.900	53.500	54.000	52.974	4,046
2026-03-09	53.600	54.020	53.440	54.000	52.974	2,260
2026-03-06	54.200	54.400	53.780	53.900	52.876	1,219
2026-03-05	52.840	54.400	52.840	53.000	51.993	2,747
2026-03-04	50.560	52.260	50.560	52.260	51.267	3,411
2026-03-03	51.000	51.180	49.600	49.600	48.658	1,924
2026-03-02	51.100	52.120	49.870	52.120	51.130	5,543
2026-02-27	51.300	53.420	51.140	52.500	51.503	1,738
2026-02-26	49.370	50.660	49.370	50.660	49.698	2,459
2026-02-25	47.960	49.090	47.630	48.950	48.020	2,858
2026-02-24	47.220	47.910	46.910	47.420	46.519	519
2026-02-23	48.280	48.280	47.510	48.210	47.294	3,540
2026-02-20	48.540	48.950	48.130	48.130	47.216	1,570
2026-02-19	48.500	48.500	47.370	48.340	47.422	1,930
2026-02-18	46.970	48.110	46.600	47.680	46.774	1,951
2026-02-17	46.500	47.690	46.350	47.690	46.784	3,355
2026-02-16	48.990	48.990	47.200	47.200	46.303	1,880
2026-02-13	48.790	49.360	48.600	48.600	47.677	1,190
2026-02-12	50.020	50.020	48.500	48.500	47.579	1,384
2026-02-11	53.260	53.260	50.380	51.200	50.227	5,979
2026-02-10	51.520	52.740	51.520	52.000	51.012	1,146
2026-02-09	52.860	52.860	51.820	52.420	51.424	1,147
2026-02-06	52.820	53.120	52.000	53.120	52.111	879
2026-02-05	53.000	53.500	53.000	53.500	52.484	516

← NewerPage 3 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.