Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	65.780	66.220	64.920	65.300	61.001	452,631
2023-12-19	65.280	65.920	65.060	65.740	61.412	463,514
2023-12-18	64.960	65.760	64.740	65.360	61.057	1,345,656
2023-12-15	65.180	65.500	64.340	65.300	61.001	1,842,040
2023-12-14	65.620	66.060	64.860	65.020	60.740	551,920
2023-12-13	65.700	66.020	64.660	64.800	60.534	1,281,273
2023-12-12	65.340	65.880	65.040	65.600	61.282	463,845
2023-12-11	65.680	65.920	65.200	65.340	61.039	845,550
2023-12-08	64.380	65.720	64.380	65.560	61.244	472,784
2023-12-07	64.200	64.760	63.780	64.300	60.067	601,556
2023-12-06	64.600	65.000	64.460	64.760	60.497	653,823
2023-12-05	64.120	64.940	64.100	64.420	60.179	613,375
2023-12-04	63.960	64.580	63.960	64.200	59.974	308,763
2023-12-01	62.880	64.020	62.780	63.980	59.768	489,299
2023-11-30	63.820	64.000	62.780	62.820	58.685	1,265,733
2023-11-29	63.420	64.060	63.420	63.820	59.619	385,967
2023-11-28	62.920	63.520	62.860	63.380	59.208	607,034
2023-11-27	62.880	63.560	62.880	62.980	58.834	510,953
2023-11-24	62.800	63.140	62.580	62.860	58.722	340,672
2023-11-23	63.560	63.560	62.480	62.760	58.629	920,255
2023-11-22	63.080	63.800	63.080	63.600	59.413	513,429
2023-11-21	63.000	63.720	63.000	63.100	58.946	494,196
2023-11-20	62.580	63.100	62.460	62.940	58.797	325,855
2023-11-17	61.760	62.760	61.700	62.580	58.460	1,253,053
2023-11-16	61.660	62.000	61.440	61.540	57.489	490,853
2023-11-15	61.600	62.300	61.540	61.680	57.620	523,035
2023-11-14	60.920	61.920	60.620	61.440	57.395	586,507
2023-11-13	60.560	61.000	59.920	60.560	56.573	433,814
2023-11-10	60.240	60.420	59.780	60.260	56.293	529,153
2023-11-09	58.840	60.780	58.800	60.240	56.274	757,325
2023-11-08	59.300	60.000	58.340	58.800	54.929	868,481
2023-11-07	58.560	60.500	58.380	59.420	55.508	898,727
2023-11-06	56.340	57.060	56.340	56.640	52.911	878,783
2023-11-03	55.880	56.380	55.320	56.380	52.669	830,536
2023-11-02	54.160	56.040	54.140	55.560	51.903	808,390
2023-11-01	53.800	54.020	53.280	53.900	50.352	598,879
2023-10-31	53.360	54.160	53.000	53.820	50.277	1,325,920
2023-10-30	53.260	53.700	52.980	53.040	49.548	508,917
2023-10-27	52.600	53.240	52.560	53.040	49.548	485,110
2023-10-26	53.320	53.800	52.800	52.800	49.324	823,135
2023-10-25	54.220	54.580	53.720	54.040	50.483	368,608
2023-10-24	53.600	54.820	53.560	54.420	50.838	493,521
2023-10-23	54.100	54.340	53.260	53.680	50.146	386,133
2023-10-20	54.160	54.340	53.680	54.000	50.445	894,025
2023-10-19	55.000	55.340	54.600	54.740	51.137	1,283,107
2023-10-18	55.860	56.100	55.140	55.300	51.660	639,518
2023-10-17	56.160	56.440	55.660	56.140	52.444	580,909
2023-10-16	55.840	56.820	55.520	56.380	52.669	432,720
2023-10-13	56.580	56.740	55.240	55.540	51.884	622,284
2023-10-12	57.920	58.020	56.840	56.840	53.098	393,608
2023-10-11	57.420	58.140	57.300	57.700	53.902	441,499
2023-10-10	56.860	57.920	56.820	57.700	53.902	641,421
2023-10-09	57.320	57.320	55.920	56.260	52.556	368,963
2023-10-06	57.140	57.480	56.680	57.480	53.696	583,972
2023-10-05	57.200	57.720	57.020	57.160	53.397	543,701
2023-10-04	56.660	57.500	56.360	56.960	53.210	553,386
2023-10-03	56.980	57.560	56.760	57.000	53.248	1,019,080
2023-10-02	57.640	58.060	56.700	57.200	53.435	783,809
2023-09-29	58.020	58.100	57.280	57.280	53.509	1,497,750
2023-09-28	57.600	57.620	56.800	57.360	53.584	879,254

← NewerPage 13 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.