Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	61.340	63.620	61.340	63.000	58.194	665,717
2022-02-08	60.300	61.360	59.880	60.840	56.199	731,042
2022-02-07	60.800	61.160	58.820	60.380	55.774	998,813
2022-02-04	61.520	61.920	60.880	61.200	56.531	615,394
2022-02-03	60.760	61.640	60.700	61.420	56.735	897,726
2022-02-02	63.360	63.360	61.160	61.160	56.494	708,473
2022-02-01	61.740	62.840	61.480	62.540	57.769	829,009
2022-01-31	60.080	60.740	59.060	60.540	55.922	1,305,379
2022-01-28	60.280	60.380	58.180	59.140	54.629	624,683
2022-01-27	59.800	61.020	59.640	60.300	55.700	721,048
2022-01-26	59.380	62.060	59.380	60.920	56.273	914,813
2022-01-25	60.380	61.320	59.000	59.100	54.592	1,037,372
2022-01-24	61.880	61.960	59.380	59.800	55.238	1,257,768
2022-01-21	61.020	62.300	60.500	62.300	57.548	2,214,600
2022-01-20	63.040	63.040	60.860	62.180	57.437	946,975
2022-01-19	62.080	63.880	61.600	62.460	57.695	912,990
2022-01-18	63.760	63.760	62.400	62.740	57.954	898,517
2022-01-17	63.620	64.920	63.400	63.820	58.952	659,741
2022-01-14	61.900	62.960	61.900	62.840	58.046	526,222
2022-01-13	61.440	62.900	61.300	62.900	58.102	713,907
2022-01-12	63.260	63.280	61.460	61.640	56.938	817,887
2022-01-11	62.320	63.320	62.140	62.820	58.028	599,640
2022-01-10	62.740	63.120	61.440	62.080	57.344	1,130,122
2022-01-07	63.820	64.120	61.860	62.480	57.714	895,339
2022-01-06	61.200	63.880	61.200	63.860	58.989	907,255
2022-01-05	63.700	63.740	62.120	63.580	58.730	1,117,903
2022-01-04	61.740	62.420	61.540	61.860	57.141	658,795
2022-01-03	59.580	61.400	59.360	61.040	56.384	727,079
2021-12-30	59.300	59.700	58.920	59.640	55.090	259,311
2021-12-29	59.420	59.580	58.500	59.180	54.666	342,044
2021-12-28	59.500	59.720	59.220	59.320	54.795	200,915
2021-12-27	58.120	59.760	57.780	59.560	55.017	328,744
2021-12-23	58.280	59.160	58.160	58.580	54.111	579,474
2021-12-22	56.840	58.160	56.500	58.060	53.631	619,553
2021-12-21	55.600	56.520	54.600	56.460	52.153	722,906
2021-12-20	54.240	55.080	53.200	54.880	50.694	1,505,046
2021-12-17	54.440	55.740	54.120	55.660	51.414	3,185,510
2021-12-16	55.340	55.840	54.420	54.500	50.343	871,503
2021-12-15	55.640	55.960	54.400	54.480	50.324	782,807
2021-12-14	56.000	56.440	55.380	55.420	51.192	1,198,404
2021-12-13	57.760	57.760	55.420	55.720	51.469	922,740
2021-12-10	57.000	58.020	56.580	57.560	53.169	899,472
2021-12-09	59.080	59.200	57.620	57.620	53.225	1,402,261
2021-12-08	58.600	59.580	57.200	58.880	54.388	947,762
2021-12-07	59.080	59.420	58.480	59.280	54.758	813,579
2021-12-06	57.600	58.600	57.180	58.200	53.760	917,992
2021-12-03	57.880	58.460	56.640	56.880	52.541	2,753,333
2021-12-02	57.380	57.940	56.920	57.260	52.892	1,320,197
2021-12-01	57.160	58.860	57.060	58.420	53.963	1,541,329
2021-11-30	57.000	58.380	54.920	56.480	52.171	3,079,769
2021-11-29	57.000	58.560	56.780	58.080	53.649	2,040,377
2021-11-26	53.800	57.500	52.820	56.740	52.412	3,171,939
2021-11-25	60.060	61.560	60.040	61.340	56.661	731,156
2021-11-24	60.180	60.360	57.920	60.060	55.478	1,244,849
2021-11-23	58.840	60.740	58.600	59.800	55.238	1,135,338
2021-11-22	60.220	61.100	58.640	59.320	54.795	1,253,249
2021-11-19	63.320	63.620	59.720	60.200	55.608	1,983,914
2021-11-18	61.640	64.440	61.400	63.200	58.379	980,894
2021-11-17	61.880	62.780	61.300	61.720	57.012	912,154
2021-11-16	63.500	64.060	61.900	61.960	57.233	628,125

← NewerPage 21 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.