Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	67.320	67.340	65.540	65.660	61.759	2,043,563
2024-06-12	65.520	67.500	65.520	67.340	63.340	496,299
2024-06-11	67.380	67.420	65.700	65.860	61.947	637,752
2024-06-10	67.280	67.600	66.840	67.400	63.396	339,177
2024-06-07	67.780	67.900	67.260	67.640	63.622	347,683
2024-06-06	68.380	68.700	67.300	67.660	63.641	668,133
2024-06-05	66.380	68.260	65.980	68.140	64.092	803,197
2024-06-04	66.080	66.480	65.300	66.180	62.248	513,508
2024-06-03	65.680	66.400	64.960	65.760	61.853	488,737
2024-05-31	65.980	66.460	64.920	65.340	61.458	1,479,408
2024-05-30	63.820	66.180	63.760	65.980	62.060	727,699
2024-05-29	63.200	64.420	62.780	64.020	60.217	1,171,234
2024-05-28	63.920	64.600	63.380	63.660	59.878	474,231
2024-05-27	63.760	64.060	63.420	63.940	60.142	297,105
2024-05-24	64.500	64.580	63.900	63.980	60.179	417,374
2024-05-23	65.480	65.800	64.920	64.980	61.120	1,096,220
2024-05-22	65.840	65.980	65.400	65.400	61.515	451,939
2024-05-21	66.040	66.520	65.800	66.040	62.117	642,375
2024-05-20	65.560	66.320	65.360	66.040	62.117	416,132
2024-05-17	65.500	65.840	65.500	65.580	61.684	839,625
2024-05-16	64.920	66.020	64.780	65.660	61.759	839,940
2024-05-15	64.220	64.860	63.720	64.660	60.819	1,031,916
2024-05-14	63.360	64.540	63.320	64.320	60.499	1,012,164
2024-05-13	62.240	63.320	62.220	63.160	59.408	761,604
2024-05-10	62.220	62.520	61.820	62.260	58.561	702,427
2024-05-09	62.000	62.300	60.940	62.080	58.392	624,065
2024-05-08	60.000	62.400	59.520	61.600	57.941	940,512
2024-05-07	59.560	60.060	59.440	59.600	56.059	1,852,397
2024-05-06	59.420	59.620	59.040	59.260	55.740	532,276
2024-05-03	61.100	61.140	59.440	59.560	56.022	850,500
2024-05-02	59.740	61.180	59.700	60.900	57.282	1,012,969
2024-04-30	59.460	59.940	58.860	59.760	56.210	1,602,902
2024-04-29	59.600	59.980	59.220	59.460	55.928	452,772
2024-04-26	59.380	59.960	59.300	59.640	56.097	604,607
2024-04-25	59.420	60.000	58.560	59.200	55.683	721,449
2024-04-24	58.840	59.600	58.760	59.480	55.947	862,898
2024-04-23	57.860	59.060	57.860	59.000	55.495	777,720
2024-04-22	57.700	58.680	57.640	57.740	54.310	738,456
2024-04-19	56.940	57.440	56.480	57.420	54.009	797,285
2024-04-18	56.320	57.300	56.220	57.240	53.840	820,708
2024-04-17	55.620	56.620	55.520	56.280	52.937	655,943
2024-04-16	56.000	56.240	55.340	56.080	52.748	637,336
2024-04-15	57.020	57.560	56.180	56.220	52.880	675,530
2024-04-12	58.280	58.540	57.100	57.100	53.708	537,244
2024-04-11	57.820	58.600	57.460	57.920	54.479	1,111,232
2024-04-10	58.040	58.420	57.060	58.100	54.648	1,243,172
2024-04-09	57.240	57.520	56.760	57.040	53.651	376,713
2024-04-08	56.780	57.560	56.620	57.560	54.141	451,081
2024-04-05	56.660	57.000	56.040	56.920	53.539	888,690
2024-04-04	57.480	57.580	57.000	57.540	54.122	647,866
2024-04-03	57.760	58.000	57.100	57.640	54.216	639,630
2024-04-02	60.100	60.100	57.480	58.000	54.554	956,362
2024-03-28	59.420	60.040	59.300	59.440	55.909	642,563
2024-03-27	58.720	59.520	57.800	59.420	55.890	731,218
2024-03-26	58.940	59.200	58.200	58.580	55.100	529,639
2024-03-25	59.280	59.460	58.520	58.840	55.345	649,315
2024-03-22	58.300	59.560	58.180	59.300	55.777	797,148
2024-03-21	57.120	58.580	57.000	58.420	54.949	1,081,373
2024-03-20	57.260	57.360	56.480	56.880	53.501	959,621
2024-03-19	57.180	57.680	56.940	57.360	53.952	470,832

← NewerPage 11 of 22 · 1,282 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.