Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	67.260	67.660	66.460	67.180	62.055	1,755,712
2023-07-04	68.080	68.620	67.560	67.860	62.683	480,839
2023-07-03	69.680	69.740	67.960	67.960	62.776	1,031,219
2023-06-30	69.480	69.960	69.200	69.700	64.383	749,742
2023-06-29	69.480	69.900	69.080	69.280	63.995	393,503
2023-06-28	69.100	69.620	68.880	69.200	63.921	685,698
2023-06-27	68.180	68.780	67.680	68.740	63.496	769,239
2023-06-26	68.400	68.720	67.920	68.140	62.942	371,905
2023-06-23	68.500	69.420	68.200	68.340	63.127	657,601
2023-06-22	68.280	68.800	67.700	68.700	63.459	467,052
2023-06-21	69.160	69.600	68.720	68.880	63.626	557,103
2023-06-20	69.040	69.560	68.700	69.260	63.977	489,072
2023-06-19	69.520	69.660	69.240	69.280	63.995	451,877
2023-06-16	69.900	70.220	69.540	69.920	64.586	1,853,406
2023-06-15	69.520	69.900	69.220	69.700	64.383	772,471
2023-06-14	68.780	69.840	68.380	69.640	64.328	660,358
2023-06-13	67.800	69.060	67.800	69.020	63.755	795,065
2023-06-12	67.000	68.380	66.980	67.960	62.776	544,374
2023-06-09	67.040	67.240	66.600	66.820	61.723	492,252
2023-06-08	67.000	67.340	66.380	67.020	61.907	880,436
2023-06-07	68.000	68.700	66.980	67.700	62.536	988,921
2023-06-06	67.840	69.260	67.760	68.600	63.367	809,308
2023-06-05	68.780	68.780	67.780	68.160	62.960	658,849
2023-06-02	68.680	69.000	68.140	68.440	63.219	1,083,397
2023-06-01	67.640	68.680	67.360	68.260	63.053	813,336
2023-05-31	67.140	68.640	66.620	66.900	61.797	5,885,660
2023-05-30	67.460	68.640	66.920	67.720	62.554	683,943
2023-05-29	67.500	67.700	66.960	67.380	62.240	220,218
2023-05-26	67.060	67.440	66.000	67.300	62.166	678,623
2023-05-25	66.480	67.120	66.300	66.800	61.704	659,881
2023-05-24	65.600	66.240	65.340	66.240	61.187	1,245,438
2023-05-23	67.720	67.800	66.340	66.420	61.353	649,569
2023-05-22	67.920	68.120	67.600	67.860	62.683	624,268
2023-05-19	67.860	68.180	67.520	67.700	62.536	780,645
2023-05-18	67.400	68.060	67.140	67.740	62.573	985,963
2023-05-17	66.500	66.780	66.280	66.740	61.649	698,471
2023-05-16	66.360	67.880	66.140	66.880	61.778	559,044
2023-05-15	66.240	66.420	65.600	66.360	61.298	580,272
2023-05-12	66.000	66.280	65.480	65.820	60.799	591,351
2023-05-11	64.740	65.820	64.560	65.500	60.503	995,882
2023-05-10	64.000	65.020	63.300	64.640	59.709	728,007
2023-05-09	63.500	63.860	62.520	63.660	58.804	1,352,040
2023-05-08	62.620	63.040	62.560	62.780	57.991	420,836
2023-05-05	62.920	62.920	61.880	62.800	58.009	589,835
2023-05-04	63.320	63.320	61.840	62.480	57.714	555,545
2023-05-03	63.040	63.420	62.540	62.900	58.102	536,500
2023-05-02	64.000	64.000	62.840	63.100	58.286	604,084
2023-04-28	63.420	63.740	62.840	63.740	58.878	620,228
2023-04-27	63.020	63.560	62.820	63.200	58.379	619,588
2023-04-26	62.480	63.260	61.840	63.120	58.305	611,560
2023-04-25	62.560	63.000	62.120	62.900	58.102	267,413
2023-04-24	62.600	63.540	62.380	63.000	58.194	737,811
2023-04-21	62.600	62.720	61.680	62.720	57.935	995,157
2023-04-20	62.440	62.720	61.880	62.500	57.732	522,902
2023-04-19	62.400	62.740	62.380	62.600	57.825	805,491
2023-04-18	62.000	62.700	61.960	62.400	57.640	863,211
2023-04-17	61.520	61.980	61.180	61.980	57.252	730,178
2023-04-14	61.140	61.380	60.900	61.160	56.494	518,017
2023-04-13	60.440	61.280	60.220	61.000	56.347	707,408
2023-04-12	60.600	60.960	60.240	60.240	55.645	662,597

← NewerPage 15 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.