Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	69.880	69.880	69.000	69.700	66.975	299
2025-02-20	70.560	70.560	70.080	70.080	67.340	66
2025-02-19	71.500	71.560	70.620	70.620	67.859	97
2025-02-18	71.980	72.340	71.820	72.060	69.242	807
2025-02-17	71.840	71.940	71.840	71.940	69.127	4
2025-02-14	72.060	72.240	72.000	72.240	69.415	103
2025-02-13	72.600	72.600	71.880	71.880	69.069	3
2025-02-12	70.920	72.020	70.920	72.020	69.204	70
2025-02-11	71.260	71.260	71.260	71.260	68.474	0
2025-02-10	71.080	71.260	71.060	71.260	68.474	284
2025-02-07	70.780	71.100	70.780	71.040	68.262	214
2025-02-06	71.800	71.800	71.380	71.380	68.589	59
2025-02-05	71.080	71.980	71.080	71.980	69.166	120
2025-02-04	70.460	70.460	70.460	70.460	67.705	0
2025-02-03	70.460	70.460	70.460	70.460	67.705	0
2025-01-31	70.020	70.020	70.020	70.020	67.282	0
2025-01-30	70.020	70.020	70.020	70.020	67.282	32
2025-01-29	69.720	69.720	69.720	69.720	66.994	70
2025-01-28	67.980	67.980	67.980	67.980	65.322	141
2025-01-27	67.980	67.980	67.980	67.980	65.322	0
2025-01-24	68.560	68.560	67.500	67.980	65.322	80
2025-01-23	69.100	69.100	68.300	68.300	65.629	270
2025-01-22	68.100	68.100	68.100	68.100	65.437	0
2025-01-21	68.100	68.100	68.100	68.100	65.437	20
2025-01-20	67.640	67.680	67.640	67.680	65.034	110
2025-01-17	67.240	67.880	67.240	67.660	65.014	111
2025-01-16	67.460	67.460	67.000	67.000	64.380	51
2025-01-15	66.900	67.200	66.900	67.200	64.572	5
2025-01-14	67.860	67.860	67.360	67.460	64.342	54
2025-01-13	68.400	68.400	67.800	68.180	65.029	52
2025-01-10	69.680	70.000	68.700	68.980	65.792	1,966
2025-01-09	68.280	69.080	68.280	69.080	65.887	315
2025-01-08	68.060	68.060	67.300	67.440	64.323	148
2025-01-07	68.240	68.460	68.160	68.160	65.009	71
2025-01-06	68.000	68.240	67.760	68.180	65.029	193
2025-01-03	68.060	68.060	67.300	67.300	64.189	164
2025-01-02	68.080	68.640	68.080	68.640	65.467	17
2024-12-30	68.160	68.220	67.940	67.940	64.800	81
2024-12-27	67.720	68.200	67.720	68.200	65.048	154
2024-12-23	67.520	68.320	67.520	67.520	64.399	136
2024-12-20	66.680	66.680	66.680	66.680	63.598	0
2024-12-19	66.500	66.680	66.200	66.680	63.598	136
2024-12-18	67.740	69.300	67.740	69.300	66.097	172
2024-12-17	67.660	67.660	67.660	67.660	64.533	30
2024-12-16	67.260	68.220	67.000	68.220	65.067	192
2024-12-13	67.980	67.980	67.260	67.260	64.151	18
2024-12-12	69.200	69.200	68.800	68.800	65.620	8
2024-12-11	68.600	69.960	67.980	69.960	66.726	210
2024-12-10	69.660	69.660	69.200	69.200	66.001	170
2024-12-09	70.000	70.660	70.000	70.660	67.394	1,543
2024-12-06	70.000	70.220	69.880	69.880	66.650	17,996
2024-12-05	69.520	70.020	69.520	70.020	66.783	215
2024-12-04	69.120	69.120	68.800	68.800	65.620	10
2024-12-03	68.600	68.900	68.600	68.900	65.715	103
2024-12-02	67.260	67.260	67.260	67.260	64.151	0
2024-11-29	67.260	67.260	67.260	67.260	64.151	0
2024-11-28	66.260	67.260	66.260	67.260	64.151	23
2024-11-27	65.840	65.840	65.840	65.840	62.797	0
2024-11-26	66.440	66.440	66.440	66.440	63.369	252
2024-11-25	66.880	66.880	66.320	66.320	63.255	41

← NewerPage 8 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.