Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	66.240	66.960	66.240	66.840	63.750	205
2024-11-21	65.920	65.920	65.920	65.920	62.873	0
2024-11-20	66.000	66.000	66.000	66.000	62.949	120
2024-11-19	67.100	67.100	64.800	65.720	62.682	56
2024-11-18	66.700	67.480	66.380	67.480	64.361	2,770
2024-11-15	66.980	67.480	66.980	67.480	64.361	38
2024-11-14	66.740	66.980	66.220	66.980	63.884	88
2024-11-13	67.000	67.000	67.000	67.000	63.903	0
2024-11-12	67.620	67.620	66.320	66.320	63.255	2
2024-11-11	68.680	68.680	67.900	67.900	64.761	13
2024-11-08	67.980	67.980	67.980	67.980	64.838	0
2024-11-07	67.760	67.760	67.000	67.000	63.903	4
2024-11-06	67.240	67.240	67.240	67.240	64.132	0
2024-11-05	67.200	67.200	67.000	67.000	63.903	41
2024-11-04	67.120	67.420	67.000	67.000	63.903	86
2024-11-01	67.560	67.560	67.560	67.560	64.437	95
2024-10-31	66.260	66.260	66.260	66.260	63.197	0
2024-10-30	67.080	67.080	66.260	66.260	63.197	5
2024-10-29	68.540	68.540	68.540	68.540	65.372	0
2024-10-28	67.840	68.540	67.840	68.540	65.372	40
2024-10-25	67.240	67.240	67.240	67.240	64.132	0
2024-10-24	67.400	67.780	67.400	67.780	64.647	203
2024-10-23	66.760	66.760	66.760	66.760	63.674	0
2024-10-22	67.240	68.480	67.000	67.000	63.903	1,732
2024-10-21	67.360	67.360	67.160	67.300	64.189	202
2024-10-18	66.800	67.560	66.800	67.560	64.437	32
2024-10-17	66.700	66.700	66.700	66.700	63.617	0
2024-10-16	65.360	65.360	65.360	65.360	62.339	0
2024-10-15	66.580	66.580	66.220	66.220	63.159	330
2024-10-14	65.360	65.360	65.360	65.360	62.339	0
2024-10-11	65.900	65.900	64.760	64.760	61.767	110
2024-10-10	65.220	66.360	65.220	66.000	62.949	298
2024-10-09	65.240	65.240	65.240	65.240	62.224	0
2024-10-08	64.780	65.460	64.780	65.460	62.434	91
2024-10-07	65.000	65.080	65.000	65.080	62.072	16
2024-10-04	65.000	65.240	65.000	65.240	62.224	100
2024-10-03	64.480	64.480	64.480	64.480	61.500	0
2024-10-02	64.180	65.240	64.180	65.240	62.224	18
2024-10-01	65.200	65.340	64.460	64.460	61.480	435
2024-09-30	66.600	66.600	64.920	64.940	61.938	165
2024-09-27	66.460	67.260	66.460	67.120	64.018	194
2024-09-26	66.500	66.500	66.480	66.480	63.407	10
2024-09-25	65.480	65.740	65.400	65.400	62.377	146
2024-09-24	65.480	65.480	65.020	65.020	62.015	60
2024-09-23	65.280	65.280	65.280	65.280	62.263	4
2024-09-20	65.380	65.380	65.300	65.300	62.282	16
2024-09-19	65.320	65.940	65.320	65.940	62.892	74
2024-09-18	65.260	65.260	64.840	64.840	61.843	130
2024-09-17	64.000	65.060	64.000	65.060	62.053	120
2024-09-16	63.280	63.460	63.200	63.460	60.527	218
2024-09-13	61.500	61.500	61.500	61.500	58.657	0
2024-09-12	61.500	61.500	61.500	61.500	58.657	0
2024-09-11	62.700	62.700	61.500	61.500	58.657	141
2024-09-10	60.200	60.200	60.200	60.200	57.417	0
2024-09-09	60.200	60.200	60.200	60.200	57.417	42
2024-09-06	60.200	60.200	60.200	60.200	57.417	250
2024-09-05	60.660	60.660	59.700	59.700	56.941	153
2024-09-04	59.680	59.720	59.320	59.320	56.578	233
2024-09-03	60.460	60.760	60.460	60.760	57.952	8
2024-09-02	60.540	60.740	60.540	60.740	57.932	3

← NewerPage 9 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.