Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	53.820	54.180	53.000	54.180	53.151	1,230
2026-02-03	55.620	55.620	54.000	54.640	53.602	2,241
2026-02-02	57.140	57.560	57.140	57.360	56.270	352
2026-01-30	56.260	56.620	55.800	55.800	54.740	315
2026-01-29	55.860	56.120	55.780	56.120	55.054	316
2026-01-28	56.000	56.660	55.560	56.660	55.584	288
2026-01-27	57.620	57.620	56.800	57.100	56.015	726
2026-01-26	57.900	58.800	57.400	58.800	57.683	399
2026-01-23	57.980	57.980	57.600	57.600	56.506	418
2026-01-22	57.560	57.840	57.560	57.840	56.741	301
2026-01-21	58.260	58.840	57.920	58.840	57.722	257
2026-01-20	58.760	59.140	58.260	59.140	58.016	938
2026-01-19	59.940	61.000	59.940	61.000	59.841	298
2026-01-16	60.800	61.200	60.400	61.200	60.037	341
2026-01-15	61.320	61.580	61.320	61.580	60.410	106
2026-01-14	63.240	63.240	61.860	61.860	60.685	970
2026-01-13	63.460	63.460	63.460	63.460	61.734	172
2026-01-12	64.180	65.000	64.180	65.000	63.233	430
2026-01-09	65.460	65.460	65.000	65.000	63.233	32
2026-01-08	64.740	64.840	64.000	64.000	62.260	598
2026-01-07	63.380	63.380	63.220	63.220	61.501	8
2026-01-06	62.900	62.920	62.220	62.220	60.528	73
2026-01-05	63.000	63.000	63.000	63.000	61.287	3
2026-01-02	62.940	62.960	62.440	62.660	60.956	963
2025-12-30	62.520	62.800	62.520	62.800	61.092	121
2025-12-29	62.300	62.740	61.600	61.600	59.925	12
2025-12-23	62.780	63.420	62.540	63.420	61.696	306
2025-12-22	63.000	63.140	62.400	62.980	61.267	21
2025-12-19	63.360	63.360	63.100	63.100	61.384	332
2025-12-18	62.620	63.460	62.620	63.460	61.734	457
2025-12-17	61.500	61.960	61.500	61.960	60.275	65
2025-12-16	62.060	62.240	61.960	61.960	60.275	135
2025-12-15	62.500	62.860	62.500	62.860	61.151	16
2025-12-12	61.860	61.860	61.860	61.860	60.178	0
2025-12-11	61.700	61.740	61.700	61.740	60.061	494
2025-12-10	60.440	61.620	60.440	61.620	59.944	1
2025-12-09	60.440	60.880	60.440	60.680	59.030	19
2025-12-08	61.200	61.980	61.200	61.980	60.295	237
2025-12-05	61.980	61.980	61.600	61.600	59.925	329
2025-12-04	62.100	62.100	61.860	61.860	60.178	293
2025-12-03	61.860	61.860	61.860	61.860	60.178	0
2025-12-02	62.040	62.400	61.400	62.400	60.703	655
2025-12-01	63.200	63.200	63.200	63.200	61.481	187
2025-11-28	63.340	63.340	63.340	63.340	61.618	0
2025-11-27	63.600	63.600	63.380	63.460	61.734	101
2025-11-26	63.080	63.600	63.000	63.600	61.871	66
2025-11-25	63.460	63.460	63.460	63.460	61.734	0
2025-11-24	62.880	62.880	62.880	62.880	61.170	400
2025-11-21	59.960	61.820	59.960	61.600	59.925	620
2025-11-20	62.100	62.100	60.240	61.000	59.341	928
2025-11-19	62.640	62.720	61.960	61.960	60.275	440
2025-11-18	64.360	64.360	62.000	62.900	61.190	965
2025-11-17	67.100	67.100	65.740	66.600	64.789	220
2025-11-14	66.440	67.100	66.340	67.100	65.275	331
2025-11-13	67.820	67.920	67.700	67.920	66.073	9
2025-11-12	66.900	68.040	66.900	67.660	65.820	1,730
2025-11-11	67.020	67.080	66.900	66.900	65.081	7
2025-11-10	66.980	66.980	66.620	66.620	64.808	14
2025-11-07	67.220	67.220	66.440	66.520	64.711	555
2025-11-06	67.400	67.400	67.400	67.400	65.567	149

← NewerPage 4 of 22 · 1,278 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.