Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	72.880	72.880	72.880	72.880	70.030	30
2025-05-20	73.700	73.780	73.500	73.780	70.895	249
2025-05-19	72.240	72.600	72.240	72.360	69.531	145
2025-05-16	71.800	72.600	71.400	71.400	68.608	101
2025-05-15	71.620	71.620	71.560	71.560	68.762	32
2025-05-14	71.580	71.700	71.440	71.440	68.647	71
2025-05-13	71.480	72.600	71.480	72.600	69.761	88
2025-05-12	68.760	70.120	68.720	69.040	66.340	651
2025-05-09	66.600	68.240	66.600	67.880	65.226	258
2025-05-08	68.000	68.340	66.600	68.220	65.553	718
2025-05-07	70.480	70.480	70.060	70.080	67.340	419
2025-05-06	70.840	70.980	70.840	70.980	68.205	3
2025-05-05	70.040	70.300	70.040	70.300	67.551	10
2025-05-02	70.500	70.820	70.500	70.820	68.051	90
2025-04-30	68.800	68.940	67.760	68.940	66.244	178
2025-04-29	69.580	69.580	69.260	69.260	66.552	104
2025-04-28	70.240	70.260	70.100	70.260	67.513	47
2025-04-25	70.060	70.060	69.740	69.740	67.013	35
2025-04-24	68.720	69.520	68.000	69.100	66.398	208
2025-04-23	69.760	69.760	68.000	68.940	66.244	16
2025-04-22	67.900	68.680	67.900	68.680	65.995	31
2025-04-17	68.000	68.300	67.500	67.500	64.861	105
2025-04-16	67.560	68.300	67.560	68.300	65.629	108
2025-04-15	67.820	68.640	67.440	67.440	64.803	1,117
2025-04-14	66.560	66.840	66.460	66.460	63.861	70
2025-04-11	65.280	66.100	65.200	65.480	62.920	85
2025-04-10	69.080	69.080	65.400	65.400	62.843	439
2025-04-09	63.120	64.100	61.680	64.100	61.594	470
2025-04-08	64.920	66.420	64.000	65.860	63.285	110
2025-04-07	61.640	63.720	60.560	63.720	61.229	1,440
2025-04-04	68.960	68.960	66.660	67.800	65.149	1,089
2025-04-03	70.700	71.800	70.700	70.760	67.993	21
2025-04-02	71.480	72.580	71.480	72.580	69.742	251
2025-04-01	70.180	70.180	70.180	70.180	67.436	4
2025-03-31	71.400	71.400	70.000	70.160	67.417	22
2025-03-28	72.860	72.860	72.800	72.800	69.953	293
2025-03-27	73.460	74.180	73.460	74.180	71.280	135
2025-03-26	74.500	74.500	73.820	73.820	70.934	1
2025-03-25	74.240	74.840	73.260	73.260	70.395	572
2025-03-24	74.000	74.000	73.260	73.260	70.395	58
2025-03-21	73.720	73.980	73.260	73.260	70.395	144
2025-03-20	73.140	74.380	73.140	73.200	70.338	236
2025-03-19	71.200	72.640	71.200	72.640	69.800	220
2025-03-18	71.280	72.360	71.220	71.220	68.435	503
2025-03-17	67.500	67.500	67.500	67.500	64.861	0
2025-03-14	67.500	67.500	67.500	67.500	64.861	0
2025-03-13	67.840	68.440	67.500	67.500	64.861	215
2025-03-12	68.160	68.160	68.160	68.160	65.495	168
2025-03-11	70.520	70.600	69.880	70.600	67.839	428
2025-03-10	74.160	74.200	73.900	73.900	71.010	198
2025-03-07	73.760	73.760	73.760	73.760	70.876	27
2025-03-06	73.860	74.100	73.860	73.980	71.087	3,163
2025-03-05	75.300	75.300	74.220	74.220	71.318	4,052
2025-03-04	74.840	74.840	74.760	74.760	71.837	134
2025-03-03	72.240	75.300	72.240	74.560	71.645	326
2025-02-28	73.200	74.000	71.700	71.700	68.896	391
2025-02-27	68.640	68.640	68.640	68.640	65.956	0
2025-02-26	69.200	69.200	68.800	68.800	66.110	132
2025-02-25	70.800	70.800	70.800	70.800	68.032	0
2025-02-24	70.300	70.800	70.300	70.800	68.032	45

← NewerPage 7 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.