Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	59.460	60.940	59.360	60.800	57.929	478,914
2024-09-04	59.940	60.040	59.140	59.860	57.034	420,816
2024-09-03	60.700	61.100	60.340	60.740	57.872	338,485
2024-09-02	60.980	61.040	60.180	60.700	57.834	244,224
2024-08-30	60.680	61.460	60.620	60.940	58.063	637,148
2024-08-29	60.180	61.100	60.160	60.700	57.834	308,817
2024-08-28	61.000	61.120	60.160	60.160	57.320	314,168
2024-08-27	60.020	60.940	60.000	60.800	57.929	822,450
2024-08-26	59.580	60.340	59.560	60.060	57.224	314,033
2024-08-23	59.140	59.920	59.120	59.640	56.824	354,678
2024-08-22	59.040	59.780	59.040	59.260	56.462	275,152
2024-08-21	58.700	59.120	58.280	59.120	56.329	321,302
2024-08-20	58.980	59.280	58.480	58.640	55.871	319,054
2024-08-19	57.800	58.660	57.640	58.660	55.890	355,298
2024-08-16	58.020	58.160	57.680	57.860	55.128	263,353
2024-08-15	57.100	58.020	56.940	57.820	55.090	236,208
2024-08-14	57.100	57.320	56.900	56.900	54.213	344,313
2024-08-13	57.000	57.140	56.640	56.860	54.175	250,839
2024-08-12	56.800	57.120	56.540	56.700	54.023	235,201
2024-08-09	56.520	57.340	56.440	56.800	54.118	418,177
2024-08-08	56.060	56.500	55.600	56.440	53.775	484,523
2024-08-07	56.000	56.880	55.500	56.720	54.042	636,724
2024-08-06	55.740	56.000	55.100	55.640	53.013	857,633
2024-08-05	55.400	56.020	54.700	55.720	53.089	751,708
2024-08-02	57.580	58.040	56.440	56.900	54.213	1,136,735
2024-08-01	60.280	60.340	57.740	58.560	55.795	709,550
2024-07-31	62.420	62.520	60.000	60.740	57.872	929,918
2024-07-30	60.280	60.820	60.240	60.420	57.567	509,101
2024-07-29	60.400	60.760	59.700	59.840	57.015	278,344
2024-07-26	60.200	61.020	59.960	60.240	57.396	572,287
2024-07-25	60.040	60.580	59.400	60.580	57.720	412,693
2024-07-24	61.000	61.320	60.240	60.400	57.548	420,304
2024-07-23	60.940	61.560	60.440	61.360	58.463	266,092
2024-07-22	61.200	61.200	60.300	60.560	57.701	428,027
2024-07-19	61.020	61.360	60.520	60.900	58.025	429,378
2024-07-18	62.240	62.260	61.200	61.200	58.310	408,546
2024-07-17	62.940	62.940	61.880	62.200	59.263	271,719
2024-07-16	62.420	63.000	61.980	63.000	60.025	411,972
2024-07-15	62.880	63.520	62.600	63.080	60.102	319,557
2024-07-12	62.340	63.440	62.260	63.120	60.140	449,632
2024-07-11	62.500	62.840	62.020	62.160	59.225	522,022
2024-07-10	61.760	62.320	61.580	62.100	59.168	387,598
2024-07-09	62.100	62.520	61.320	61.620	58.711	471,226
2024-07-08	62.620	63.040	62.040	62.580	59.625	481,576
2024-07-05	63.460	63.860	62.540	62.540	59.587	477,653
2024-07-04	63.380	63.780	62.980	63.360	60.368	304,103
2024-07-03	62.160	63.340	62.060	63.340	60.349	481,880
2024-07-02	61.620	61.960	60.860	61.900	58.977	632,155
2024-07-01	62.600	63.120	62.060	62.520	58.806	3,844,409
2024-06-28	62.700	62.700	61.600	62.140	58.448	633,704
2024-06-27	63.600	63.880	62.280	62.360	58.655	649,371
2024-06-26	64.140	64.480	63.540	63.780	59.991	2,643,318
2024-06-25	64.180	64.180	63.600	64.100	60.292	572,462
2024-06-24	63.880	64.200	63.620	64.020	60.217	381,428
2024-06-21	64.260	64.260	63.280	63.800	60.010	1,162,881
2024-06-20	63.000	64.360	62.960	64.200	60.386	686,906
2024-06-19	63.020	63.860	62.800	63.000	59.257	572,181
2024-06-18	63.580	63.620	62.460	63.020	59.276	647,623
2024-06-17	64.620	65.080	62.140	62.920	59.182	954,394
2024-06-14	65.500	65.840	63.960	64.200	60.386	662,087

← NewerPage 10 of 22 · 1,279 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
2020-01-15	0.5600 EUR
2019-07-10	0.6650 EUR
2019-01-15	0.5100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.