Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	59.740	59.760	57.520	57.560	53.771	924,112
2023-09-26	59.200	60.080	59.000	59.760	55.826	800,801
2023-09-25	61.020	61.260	59.340	59.860	55.919	631,832
2023-09-22	61.160	61.680	61.020	61.440	57.395	583,040
2023-09-21	62.440	62.460	61.520	61.580	57.526	923,444
2023-09-20	61.700	62.960	61.620	62.760	58.629	460,140
2023-09-19	61.500	62.460	61.500	61.700	57.638	489,846
2023-09-18	62.580	62.620	61.640	61.880	57.807	403,253
2023-09-15	63.040	63.600	62.500	62.780	58.647	1,307,795
2023-09-14	61.760	62.640	61.480	62.440	58.330	405,648
2023-09-13	61.600	62.240	61.320	61.920	57.844	586,815
2023-09-12	62.920	63.000	61.680	61.680	57.620	1,407,620
2023-09-11	62.560	62.780	62.020	62.600	58.479	983,106
2023-09-08	62.540	62.580	61.760	62.420	58.311	284,178
2023-09-07	61.960	63.020	61.860	62.160	58.068	501,395
2023-09-06	62.680	62.880	62.020	62.400	58.292	523,305
2023-09-05	62.980	63.220	62.580	62.800	58.666	480,488
2023-09-04	63.360	63.940	63.140	63.280	59.114	291,184
2023-09-01	63.140	63.880	63.020	63.160	59.002	421,743
2023-08-31	63.300	63.680	62.920	63.300	59.133	1,071,314
2023-08-30	63.380	63.620	62.780	63.120	58.965	402,109
2023-08-29	62.500	63.460	62.200	63.200	59.040	478,832
2023-08-28	61.620	61.920	61.580	61.720	57.657	25,479
2023-08-25	61.140	62.240	60.820	61.120	57.097	442,227
2023-08-24	62.540	62.900	61.180	61.180	57.153	469,560
2023-08-23	61.720	62.180	61.640	61.940	57.863	261,880
2023-08-22	61.620	62.140	61.360	61.500	57.452	280,930
2023-08-21	61.560	62.220	61.360	61.460	57.414	377,700
2023-08-18	61.840	61.840	61.120	61.520	57.470	524,990
2023-08-17	63.300	63.300	61.940	62.060	57.975	752,747
2023-08-16	63.660	64.100	63.660	63.720	59.525	448,655
2023-08-15	64.000	64.180	63.540	63.860	59.656	435,815
2023-08-14	63.640	64.100	63.420	64.000	59.787	886,166
2023-08-11	63.740	64.260	63.580	63.640	59.451	489,970
2023-08-10	64.000	64.360	63.920	64.000	59.787	1,683,388
2023-08-09	63.940	64.380	63.520	63.520	59.339	597,114
2023-08-08	62.960	63.840	62.940	63.340	59.170	610,798
2023-08-07	62.900	63.580	62.900	63.260	59.096	598,675
2023-08-04	63.320	63.340	62.180	62.960	58.815	1,047,515
2023-08-03	63.920	64.100	62.880	63.060	58.909	898,148
2023-08-02	63.900	64.780	63.640	64.220	59.992	816,741
2023-08-01	65.440	65.540	64.760	64.760	60.497	685,959
2023-07-31	63.900	65.760	62.720	65.220	60.927	1,269,057
2023-07-28	68.240	68.860	64.900	65.800	61.468	749,230
2023-07-27	67.820	69.220	67.780	68.840	64.308	1,309,051
2023-07-26	66.800	67.360	66.340	67.360	62.926	460,773
2023-07-25	67.040	67.620	66.840	66.960	62.552	343,691
2023-07-24	66.620	67.280	66.620	67.280	62.851	377,480
2023-07-21	66.320	67.500	66.160	67.500	63.057	403,241
2023-07-20	66.640	67.000	66.400	66.780	62.384	758,639
2023-07-19	66.700	67.320	66.620	66.980	62.571	1,371,601
2023-07-18	66.220	66.680	65.960	66.400	62.029	589,758
2023-07-17	66.840	67.020	66.200	66.500	62.122	395,109
2023-07-14	66.380	66.480	65.840	65.940	61.599	383,978
2023-07-13	66.240	67.060	66.040	66.520	62.141	523,787
2023-07-12	66.000	66.860	65.400	66.400	62.029	610,500
2023-07-11	66.140	66.220	65.140	66.100	61.749	543,232
2023-07-10	65.440	66.440	65.440	66.120	61.076	631,521
2023-07-07	65.400	66.280	65.140	65.760	60.744	745,279
2023-07-06	66.660	67.200	65.080	65.300	60.319	797,995

← NewerPage 14 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.