Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	57.620	58.180	57.320	57.360	53.952	588,916
2024-03-15	57.600	58.260	57.260	57.500	54.084	1,908,117
2024-03-14	58.540	58.600	57.580	57.740	54.310	599,884
2024-03-13	58.460	58.840	58.100	58.300	54.837	1,686,042
2024-03-12	57.420	58.640	57.360	58.440	54.968	885,104
2024-03-11	57.000	57.480	56.680	57.100	53.708	491,267
2024-03-08	57.500	58.060	57.300	57.300	53.896	761,828
2024-03-07	58.780	58.780	57.380	57.380	53.971	835,174
2024-03-06	57.240	58.820	57.240	58.500	55.025	986,981
2024-03-05	56.680	57.560	56.280	57.440	54.028	765,500
2024-03-04	56.780	57.340	56.780	57.020	53.633	719,299
2024-03-01	57.020	57.500	56.400	57.000	53.614	1,616,628
2024-02-29	56.020	56.580	53.920	54.380	51.149	3,029,940
2024-02-28	58.500	60.860	57.640	58.680	55.194	1,425,767
2024-02-27	59.800	59.860	59.260	59.580	56.041	651,660
2024-02-26	60.060	60.280	59.600	59.860	56.304	646,840
2024-02-23	60.400	60.920	60.120	60.260	56.680	1,430,433
2024-02-22	62.080	62.640	61.300	61.320	57.677	1,502,694
2024-02-21	61.580	61.920	60.900	61.300	57.658	640,680
2024-02-20	60.700	61.760	60.700	61.400	57.752	802,278
2024-02-19	60.700	61.260	60.700	60.720	57.113	744,180
2024-02-16	61.340	61.620	60.240	60.500	56.906	867,013
2024-02-15	63.260	63.320	60.400	61.240	57.602	1,360,975
2024-02-14	62.080	62.620	62.020	62.020	58.336	718,462
2024-02-13	63.240	63.500	62.020	62.020	58.336	786,928
2024-02-12	63.540	63.800	63.140	63.400	59.634	544,291
2024-02-09	64.320	64.520	63.220	63.240	59.483	1,047,161
2024-02-08	64.720	64.940	64.100	64.220	60.405	1,064,225
2024-02-07	64.020	64.980	63.620	64.460	60.631	558,611
2024-02-06	64.380	64.460	63.520	64.160	60.348	818,436
2024-02-05	64.440	65.060	63.720	63.920	60.123	617,358
2024-02-02	64.900	65.420	64.460	64.580	60.744	682,210
2024-02-01	64.840	65.840	64.400	64.500	60.668	545,380
2024-01-31	65.100	65.600	64.540	65.060	61.195	778,169
2024-01-30	65.740	66.140	65.300	65.380	61.496	437,336
2024-01-29	66.000	66.000	64.860	65.580	61.684	428,578
2024-01-26	65.600	66.420	65.160	66.100	62.173	515,424
2024-01-25	64.860	65.700	64.180	65.540	61.646	475,825
2024-01-24	64.580	65.040	64.220	64.840	60.988	420,443
2024-01-23	65.440	65.600	63.360	64.220	60.405	666,567
2024-01-22	64.880	65.820	64.800	65.600	61.703	394,211
2024-01-19	64.600	64.800	64.100	64.620	60.781	724,691
2024-01-18	63.280	64.220	62.660	64.160	60.348	428,480
2024-01-17	63.380	63.620	62.700	63.060	59.314	526,926
2024-01-16	63.180	63.920	62.960	63.760	59.972	482,503
2024-01-15	63.940	64.120	63.760	63.920	59.712	331,988
2024-01-12	63.840	64.600	63.820	64.440	60.198	300,909
2024-01-11	64.600	65.000	63.620	63.880	59.675	396,723
2024-01-10	63.880	64.600	63.600	64.600	60.347	476,762
2024-01-09	63.880	64.400	63.440	63.680	59.488	1,037,475
2024-01-08	63.000	63.760	62.820	63.640	59.451	463,833
2024-01-05	63.700	63.740	62.640	63.640	59.451	462,703
2024-01-04	63.600	64.380	63.260	64.000	59.787	475,402
2024-01-03	64.380	64.800	63.540	63.860	59.656	525,138
2024-01-02	64.960	65.680	64.200	64.560	60.310	346,164
2023-12-29	64.900	65.300	64.800	64.880	60.609	245,832
2023-12-28	65.160	65.440	64.660	64.760	60.497	309,847
2023-12-27	65.100	65.220	64.760	64.980	60.702	364,102
2023-12-22	64.700	65.200	64.600	64.980	60.702	266,728
2023-12-21	64.760	65.000	64.680	64.940	60.665	358,663

← NewerPage 12 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.