Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	50.040	50.460	49.140	49.850	46.047	414,586
2022-10-20	49.680	50.720	49.260	50.520	46.666	739,971
2022-10-19	50.420	50.540	49.600	49.810	46.010	1,003,598
2022-10-18	51.380	51.820	50.100	50.320	46.481	480,629
2022-10-17	49.090	50.300	49.050	50.300	46.463	684,598
2022-10-14	49.600	49.830	48.270	48.860	45.133	427,609
2022-10-13	48.160	49.440	47.450	48.850	45.124	689,825
2022-10-12	49.830	49.860	48.040	48.140	44.468	743,491
2022-10-11	49.730	50.260	49.530	49.870	46.066	637,249
2022-10-10	49.270	50.040	48.900	49.840	46.038	615,818
2022-10-07	49.510	50.180	49.340	49.800	46.001	724,420
2022-10-06	49.560	50.600	49.310	49.780	45.983	400,129
2022-10-05	49.540	49.890	48.950	49.310	45.548	423,765
2022-10-04	48.170	49.640	47.850	49.610	45.826	725,864
2022-10-03	47.260	47.450	46.230	47.450	43.830	465,779
2022-09-30	46.690	47.910	46.020	47.910	44.255	1,152,810
2022-09-29	45.940	46.000	45.030	45.790	42.297	581,263
2022-09-28	45.690	46.140	44.850	45.980	42.472	677,716
2022-09-27	47.050	47.280	46.290	46.290	42.759	573,126
2022-09-26	45.890	47.300	45.890	46.510	42.962	616,262
2022-09-23	48.200	48.200	46.060	46.370	42.833	765,573
2022-09-22	49.800	49.880	47.730	47.980	44.320	818,333
2022-09-21	49.600	50.740	49.360	50.640	46.777	427,608
2022-09-20	51.300	51.620	50.300	50.380	46.537	498,286
2022-09-19	50.260	51.400	50.060	51.320	47.405	292,990
2022-09-16	51.640	51.740	50.400	50.640	46.777	1,189,164
2022-09-15	51.760	52.500	51.400	52.040	48.070	599,296
2022-09-14	51.040	52.100	50.860	52.060	48.089	614,958
2022-09-13	53.040	53.080	51.360	51.440	47.516	691,797
2022-09-12	52.620	52.980	52.360	52.600	48.587	529,860
2022-09-09	51.820	52.560	51.520	52.160	48.181	646,440
2022-09-08	51.960	52.180	50.500	51.880	47.922	396,557
2022-09-07	51.220	51.940	51.220	51.700	47.756	406,016
2022-09-06	51.720	52.220	51.500	51.640	47.701	281,759
2022-09-05	50.720	51.800	50.480	51.800	47.849	287,829
2022-09-02	51.000	51.780	50.740	51.640	47.701	475,656
2022-09-01	51.900	52.020	50.420	50.420	46.574	778,173
2022-08-31	53.060	53.260	52.000	52.620	48.606	1,324,969
2022-08-30	52.500	53.760	52.500	52.860	48.828	403,685
2022-08-29	54.000	54.220	52.620	52.620	48.606	348,528
2022-08-26	56.180	56.180	54.780	54.800	50.620	263,180
2022-08-25	55.020	56.040	55.020	55.780	51.525	238,656
2022-08-24	54.800	55.600	54.560	55.360	51.137	293,571
2022-08-23	54.800	55.340	54.740	55.340	51.118	337,355
2022-08-22	55.300	55.820	55.020	55.120	50.915	320,376
2022-08-19	56.420	56.440	55.620	55.980	51.710	629,884
2022-08-18	56.620	56.980	56.140	56.800	52.467	253,695
2022-08-17	56.600	56.820	56.260	56.560	52.245	402,860
2022-08-16	57.380	57.600	56.540	56.620	52.301	423,893
2022-08-15	56.880	57.400	56.400	57.300	52.929	167,232
2022-08-12	56.220	56.960	56.080	56.580	52.264	269,258
2022-08-11	57.100	57.400	55.900	56.280	51.987	422,806
2022-08-10	55.100	57.540	55.100	57.440	53.058	454,916
2022-08-09	55.400	56.060	55.220	55.880	51.617	958,531
2022-08-08	55.200	55.860	54.980	55.260	51.045	336,678
2022-08-05	55.760	55.840	54.440	54.940	50.749	516,157
2022-08-04	56.860	57.200	55.400	55.760	51.506	634,027
2022-08-03	55.720	56.820	55.540	56.800	52.467	395,089
2022-08-02	56.480	56.920	55.580	55.740	51.488	498,886
2022-08-01	56.820	58.000	56.560	56.920	52.578	450,919

← NewerPage 18 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.