Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	57.160	58.900	55.560	56.680	52.356	748,932
2022-07-28	57.380	57.400	56.340	57.180	52.818	392,246
2022-07-27	55.960	57.260	55.920	56.900	52.559	445,694
2022-07-26	55.760	56.080	55.460	55.800	51.543	378,489
2022-07-25	55.400	56.400	55.400	56.140	51.857	547,548
2022-07-22	55.540	56.560	55.540	56.000	51.728	350,346
2022-07-21	55.600	56.540	55.180	55.560	51.322	396,054
2022-07-20	56.700	56.700	55.360	55.900	51.636	543,524
2022-07-19	54.500	56.920	54.500	56.200	51.913	645,696
2022-07-18	55.160	55.520	54.660	55.060	50.860	535,168
2022-07-15	53.300	54.680	52.620	54.680	50.509	815,625
2022-07-14	53.500	54.080	52.620	53.060	49.012	535,061
2022-07-13	53.620	54.620	53.240	53.860	49.751	1,728,375
2022-07-12	52.820	53.260	51.700	53.200	49.142	835,238
2022-07-11	52.180	53.660	52.100	53.120	49.068	366,248
2022-07-08	53.480	54.180	52.920	53.520	49.437	1,087,532
2022-07-07	52.560	53.600	52.340	53.460	49.382	434,039
2022-07-06	51.600	52.400	51.460	52.100	48.126	518,839
2022-07-05	52.660	52.980	50.560	51.360	47.442	718,162
2022-07-04	53.740	53.740	52.220	52.440	48.440	277,083
2022-07-01	52.720	53.460	52.120	52.960	48.920	548,176
2022-06-30	52.080	53.160	51.640	53.160	49.105	674,172
2022-06-29	53.380	53.780	52.160	52.940	48.902	617,754
2022-06-28	53.500	55.120	53.440	54.140	50.010	1,617,581
2022-06-27	53.600	54.080	52.880	53.380	49.308	445,041
2022-06-24	51.960	53.580	51.900	53.260	49.197	379,744
2022-06-23	52.620	53.400	52.200	52.360	48.366	469,967
2022-06-22	52.580	53.320	51.600	52.860	48.828	704,400
2022-06-21	54.540	55.120	53.220	53.320	49.253	652,532
2022-06-20	52.740	54.020	52.360	53.740	49.641	435,685
2022-06-17	50.780	52.900	50.740	52.500	48.495	1,713,411
2022-06-16	51.320	51.440	49.930	50.720	46.851	1,158,069
2022-06-15	51.480	52.260	50.980	51.740	47.793	871,063
2022-06-14	52.160	52.520	50.660	50.680	46.814	564,149
2022-06-13	52.740	53.220	51.320	51.580	47.645	815,650
2022-06-10	55.000	55.420	53.500	53.720	49.622	624,697
2022-06-09	57.540	57.760	55.640	55.760	51.506	553,457
2022-06-08	57.900	58.040	56.580	57.260	52.892	640,317
2022-06-07	57.080	57.800	56.780	57.640	53.243	418,615
2022-06-06	56.760	58.020	56.760	57.760	53.354	393,047
2022-06-03	57.860	58.100	56.560	56.560	52.245	348,582
2022-06-02	57.500	57.780	57.220	57.520	53.132	256,175
2022-06-01	58.240	58.480	57.160	57.180	52.818	615,250
2022-05-31	59.860	59.960	57.740	57.840	53.428	1,870,915
2022-05-30	60.740	61.600	60.140	60.640	56.014	493,070
2022-05-27	59.700	60.360	59.340	60.340	55.737	773,458
2022-05-26	57.900	59.480	57.640	59.320	54.795	529,836
2022-05-25	57.480	58.060	56.560	57.840	53.428	558,221
2022-05-24	58.260	58.520	56.980	57.080	52.726	489,369
2022-05-23	59.980	60.040	58.220	59.020	54.518	439,320
2022-05-20	59.020	60.040	58.760	59.100	54.592	516,071
2022-05-19	58.680	58.800	57.740	58.540	54.074	485,183
2022-05-18	59.380	59.860	58.460	59.400	54.869	465,011
2022-05-17	59.480	60.100	59.160	59.440	54.906	903,947
2022-05-16	58.800	59.620	58.420	59.020	54.518	333,573
2022-05-13	58.380	59.120	57.960	58.740	54.259	282,118
2022-05-12	57.340	58.060	56.520	57.660	53.261	613,056
2022-05-11	57.720	58.740	56.740	58.500	54.037	765,066
2022-05-10	59.220	59.400	57.060	57.080	52.726	725,251
2022-05-09	58.880	60.540	58.260	58.280	53.834	936,966

← NewerPage 19 of 22 · 1,279 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.