Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	59.000	60.340	58.060	60.000	55.423	960,789
2022-05-05	60.200	61.340	59.460	59.860	55.294	783,680
2022-05-04	60.500	60.640	58.880	59.040	54.536	419,030
2022-05-03	60.640	61.500	60.220	60.500	55.885	751,679
2022-05-02	59.520	59.920	57.180	59.460	54.924	589,666
2022-04-29	60.440	61.100	60.160	60.400	55.792	836,750
2022-04-28	59.440	60.060	58.420	59.580	55.035	1,604,117
2022-04-27	59.180	59.960	57.840	58.820	54.333	571,111
2022-04-26	60.660	61.240	59.080	59.120	54.610	767,591
2022-04-25	57.780	60.260	57.440	59.660	55.109	781,828
2022-04-22	59.100	60.560	59.000	59.120	54.610	657,143
2022-04-21	58.220	61.120	57.980	60.200	55.608	1,666,870
2022-04-20	56.840	58.220	56.560	58.000	53.576	2,016,497
2022-04-19	56.420	56.900	55.400	56.840	52.504	1,055,352
2022-04-14	56.440	57.320	56.360	56.880	52.541	878,313
2022-04-13	55.580	56.520	55.380	56.520	52.208	838,543
2022-04-12	54.240	56.460	54.240	55.960	51.691	747,536
2022-04-11	55.820	56.180	54.000	55.440	51.211	935,805
2022-04-08	57.120	57.160	55.960	56.540	52.227	747,424
2022-04-07	57.840	58.640	56.140	56.440	52.135	1,108,693
2022-04-06	59.500	60.000	56.960	57.400	53.021	834,017
2022-04-05	59.560	60.380	59.000	59.620	55.072	1,386,165
2022-04-04	58.420	59.480	57.880	59.300	54.776	1,036,481
2022-04-01	59.100	59.480	58.300	58.460	54.000	548,866
2022-03-31	59.960	60.360	58.520	59.180	54.666	766,654
2022-03-30	60.580	61.000	59.380	59.380	54.850	667,655
2022-03-29	57.060	61.040	57.020	60.700	56.070	1,359,484
2022-03-28	57.000	57.400	56.400	56.580	52.264	750,806
2022-03-25	56.560	57.480	56.260	56.600	52.282	370,092
2022-03-24	56.340	56.840	55.680	56.780	52.449	1,351,082
2022-03-23	58.060	58.420	56.280	56.320	52.024	629,193
2022-03-22	56.240	57.900	55.900	57.900	53.483	803,526
2022-03-21	55.720	56.820	55.500	56.260	51.968	859,678
2022-03-18	55.400	56.380	54.580	56.000	51.728	1,416,078
2022-03-17	55.140	55.680	54.480	55.460	51.229	1,516,558
2022-03-16	54.240	55.280	53.420	54.800	50.620	1,710,595
2022-03-15	52.480	53.660	51.960	52.940	48.902	668,885
2022-03-14	53.620	54.460	53.000	53.420	49.345	574,490
2022-03-11	52.800	54.500	52.100	52.880	48.846	1,031,006
2022-03-10	54.200	54.320	52.240	52.660	48.643	1,054,501
2022-03-09	52.000	54.060	50.780	53.820	49.714	1,813,087
2022-03-08	49.950	52.160	49.870	50.420	46.574	2,231,439
2022-03-07	51.400	52.880	48.860	50.760	46.888	1,300,209
2022-03-04	57.520	57.720	52.340	52.880	48.846	3,594,367
2022-03-03	60.420	61.500	57.280	57.860	53.446	1,304,605
2022-03-02	57.580	61.600	56.520	61.080	56.421	1,309,774
2022-03-01	59.940	61.340	58.000	58.120	53.686	1,573,164
2022-02-28	58.380	60.300	58.000	59.940	55.368	1,520,157
2022-02-25	55.260	60.120	55.260	59.500	54.961	1,387,811
2022-02-24	57.780	58.740	56.720	58.540	54.074	934,200
2022-02-23	60.740	61.940	59.900	59.900	55.331	690,500
2022-02-22	58.500	61.580	58.040	60.760	56.125	633,899
2022-02-21	61.660	62.480	60.160	60.640	56.014	405,641
2022-02-18	62.040	62.480	61.200	61.340	56.661	661,526
2022-02-17	62.160	62.900	61.420	61.920	57.196	457,499
2022-02-16	62.200	63.600	61.880	62.700	57.917	868,160
2022-02-15	60.200	62.060	59.660	61.980	57.252	658,758
2022-02-14	59.720	60.480	58.800	60.340	55.737	893,254
2022-02-11	61.700	62.620	61.240	61.240	56.568	641,348
2022-02-10	63.420	63.840	61.940	63.000	58.194	572,634

← NewerPage 20 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.