Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	57.140	57.500	56.280	56.740	52.412	358,711
2023-01-13	56.160	57.760	56.000	57.160	52.800	818,211
2023-01-12	54.660	56.500	54.620	56.060	51.784	1,058,909
2023-01-11	54.540	54.760	54.240	54.500	50.343	678,200
2023-01-10	53.720	54.580	53.320	54.560	50.398	836,034
2023-01-09	54.320	54.500	53.700	54.140	50.010	772,401
2023-01-06	52.580	54.200	52.160	54.120	49.992	969,995
2023-01-05	49.550	52.560	49.500	52.520	48.514	1,238,974
2023-01-04	49.430	49.900	48.650	49.800	46.001	685,500
2023-01-03	49.500	50.180	49.150	49.200	45.447	430,296
2023-01-02	49.140	49.420	48.800	49.310	45.548	269,785
2022-12-30	49.100	49.100	48.440	48.550	44.846	936,749
2022-12-29	49.210	49.360	48.660	49.300	45.539	317,133
2022-12-28	48.950	49.460	48.720	49.260	45.502	424,718
2022-12-27	49.370	49.540	48.360	48.750	45.031	391,855
2022-12-23	49.640	49.650	48.990	49.220	45.465	428,692
2022-12-22	50.500	50.760	49.650	49.760	45.964	546,896
2022-12-21	50.180	50.480	49.930	50.440	46.592	511,137
2022-12-20	50.000	50.380	49.560	50.000	46.186	490,672
2022-12-19	50.520	51.080	50.460	50.600	46.740	534,197
2022-12-16	51.620	51.680	50.340	50.500	46.648	3,670,927
2022-12-15	52.700	53.000	51.820	51.940	47.978	963,375
2022-12-14	53.080	53.400	52.380	53.100	49.049	836,815
2022-12-13	51.420	54.180	51.260	53.440	49.363	928,624
2022-12-12	51.600	51.640	51.040	51.160	47.257	497,774
2022-12-09	50.880	51.900	50.800	51.900	47.941	816,837
2022-12-08	50.400	50.480	49.600	49.650	45.863	615,129
2022-12-07	50.180	50.820	50.160	50.340	46.500	676,997
2022-12-06	50.980	51.020	50.100	50.480	46.629	644,400
2022-12-05	51.720	51.720	50.980	51.440	47.516	459,017
2022-12-02	52.020	52.380	51.480	51.760	47.812	635,895
2022-12-01	51.820	52.560	51.220	52.060	48.089	718,819
2022-11-30	51.260	51.760	50.480	51.260	47.350	2,362,701
2022-11-29	51.240	51.260	50.860	50.860	46.980	1,090,015
2022-11-28	51.600	51.980	50.900	51.020	47.128	539,887
2022-11-25	51.180	51.940	51.040	51.780	47.830	447,324
2022-11-24	50.940	51.500	50.880	51.220	47.313	484,751
2022-11-23	51.440	51.560	50.700	50.920	47.036	1,133,536
2022-11-22	50.260	51.620	50.140	51.420	47.497	624,718
2022-11-21	49.770	50.320	49.720	50.320	46.481	598,917
2022-11-18	50.840	50.960	49.510	49.690	45.899	1,152,712
2022-11-17	51.220	51.420	50.260	50.560	46.703	640,979
2022-11-16	52.680	52.740	51.020	51.160	47.257	709,179
2022-11-15	53.120	53.200	51.760	52.760	48.735	668,408
2022-11-14	53.300	53.600	52.480	53.040	48.994	437,754
2022-11-11	53.000	55.160	52.580	53.280	49.216	829,191
2022-11-10	50.640	52.960	50.320	52.260	48.273	1,040,020
2022-11-09	51.180	51.640	50.520	50.980	47.091	757,830
2022-11-08	51.640	52.040	51.180	51.360	47.442	1,612,568
2022-11-07	51.100	52.080	50.800	51.800	47.849	430,196
2022-11-04	51.040	52.640	49.810	51.500	47.571	982,892
2022-11-03	51.180	51.180	50.500	50.940	47.054	503,344
2022-11-02	52.520	52.580	51.300	51.340	47.424	1,078,709
2022-11-01	53.620	53.960	52.260	52.400	48.403	363,502
2022-10-31	51.720	52.820	51.640	52.740	48.717	535,623
2022-10-28	51.520	52.020	51.100	51.680	47.738	421,429
2022-10-27	52.020	52.440	51.640	51.900	47.941	510,976
2022-10-26	52.000	52.620	51.220	52.400	48.403	485,645
2022-10-25	50.720	51.580	50.400	51.580	47.645	2,381,536
2022-10-24	50.600	51.000	49.790	50.360	46.518	449,867

← NewerPage 17 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.