Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	60.600	60.960	60.240	60.240	55.645	662,597
2023-04-11	61.500	61.800	60.340	60.600	55.977	450,797
2023-04-06	60.880	61.960	60.880	61.340	56.661	410,876
2023-04-05	61.320	61.360	60.760	61.300	56.624	724,097
2023-04-04	61.540	61.980	61.220	61.400	56.716	562,735
2023-04-03	61.580	61.580	60.840	61.440	56.753	833,354
2023-03-31	61.640	61.720	60.040	61.660	56.956	1,055,895
2023-03-30	59.440	60.720	59.320	60.660	56.033	1,962,634
2023-03-29	58.940	59.060	58.440	58.920	54.425	544,232
2023-03-28	59.140	59.220	58.280	58.580	54.111	928,953
2023-03-27	58.440	58.760	57.780	58.500	54.037	696,106
2023-03-24	58.640	58.660	57.400	58.000	53.576	875,526
2023-03-23	58.000	59.040	57.800	58.720	54.241	1,254,425
2023-03-22	58.840	59.320	58.700	58.740	54.259	621,434
2023-03-21	58.720	59.540	58.620	59.260	54.739	750,205
2023-03-20	58.220	58.780	56.960	58.260	53.816	1,328,070
2023-03-17	59.380	60.040	58.300	58.320	53.871	1,439,989
2023-03-16	59.220	59.620	58.000	59.400	54.869	524,234
2023-03-15	60.400	60.440	57.460	58.160	53.723	913,318
2023-03-14	58.740	60.700	58.520	60.460	55.848	539,270
2023-03-13	60.600	60.800	57.800	58.580	54.111	788,794
2023-03-10	60.880	61.180	60.120	60.640	56.014	562,353
2023-03-09	61.880	61.920	61.180	61.740	57.030	479,788
2023-03-08	61.840	62.420	61.480	62.000	57.270	697,987
2023-03-07	61.360	61.860	61.020	61.120	56.458	724,294
2023-03-06	61.700	61.920	61.220	61.580	56.882	1,085,020
2023-03-03	60.600	61.600	60.580	61.380	56.698	705,582
2023-03-02	60.060	60.520	59.120	60.440	55.829	778,391
2023-03-01	59.900	60.920	59.900	60.560	55.940	1,035,603
2023-02-28	57.400	59.400	57.160	59.400	54.869	1,677,318
2023-02-27	57.460	58.560	57.300	57.640	53.243	757,125
2023-02-24	56.580	57.940	56.500	56.900	52.559	847,206
2023-02-23	55.040	56.100	55.040	55.740	51.488	1,331,514
2023-02-22	54.920	55.260	54.460	55.180	50.971	500,897
2023-02-21	55.600	55.700	54.700	55.000	50.804	763,366
2023-02-20	57.160	57.300	55.820	55.840	51.580	488,596
2023-02-17	57.160	57.700	56.620	57.020	52.670	743,133
2023-02-16	59.540	59.540	57.400	57.760	53.354	849,701
2023-02-15	59.100	59.900	58.140	59.060	54.555	879,782
2023-02-14	58.800	59.360	58.580	59.000	54.499	494,514
2023-02-13	58.120	58.880	57.540	58.740	54.259	395,763
2023-02-10	59.820	59.960	57.680	58.100	53.668	725,785
2023-02-09	60.060	60.640	60.060	60.080	55.497	693,426
2023-02-08	59.880	60.460	59.660	59.940	55.368	694,090
2023-02-07	60.740	61.100	59.140	59.540	54.998	904,145
2023-02-06	60.980	61.320	60.220	61.220	56.550	749,648
2023-02-03	60.040	61.740	59.560	61.740	57.030	1,065,317
2023-02-02	58.320	60.820	58.300	60.600	55.977	832,592
2023-02-01	57.600	58.320	57.380	57.720	53.317	410,310
2023-01-31	57.660	57.860	57.000	57.700	53.298	511,017
2023-01-30	58.180	58.200	57.320	57.780	53.372	500,554
2023-01-27	58.160	58.500	57.720	58.500	54.037	1,208,317
2023-01-26	58.500	58.740	57.780	58.020	53.594	691,484
2023-01-25	57.440	59.080	57.380	58.520	54.056	1,763,701
2023-01-24	56.840	57.180	56.280	57.140	52.781	599,492
2023-01-23	56.800	57.040	56.300	56.640	52.319	674,397
2023-01-20	56.000	56.900	55.900	56.460	52.153	534,972
2023-01-19	57.000	57.180	55.780	55.780	51.525	896,911
2023-01-18	57.180	57.880	56.860	57.240	52.874	939,044
2023-01-17	56.480	56.780	55.920	56.580	52.264	673,955

← NewerPage 16 of 22 · 1,283 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.