Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	48.150	49.240	47.810	49.000	48.031	888,277
2026-04-29	49.500	49.680	48.430	48.430	47.472	800,580
2026-04-28	49.680	49.870	48.850	49.220	48.247	757,423
2026-04-27	50.220	50.340	49.630	49.820	48.835	700,197
2026-04-24	49.510	50.240	49.490	50.180	49.188	1,844,062
2026-04-23	50.340	50.480	49.600	49.850	48.864	963,092
2026-04-22	52.600	52.600	50.620	50.940	49.933	773,166
2026-04-21	53.140	53.780	52.640	52.640	51.599	1,849,669
2026-04-20	53.040	53.560	52.760	52.780	51.736	1,081,246
2026-04-17	52.700	54.700	52.160	54.500	53.422	1,296,515
2026-04-16	52.000	53.160	51.660	52.440	51.403	1,218,248
2026-04-15	50.300	51.680	50.120	51.680	50.658	891,744
2026-04-14	49.250	50.060	49.010	49.820	48.835	805,470
2026-04-13	48.850	49.290	48.010	49.240	48.266	1,375,009
2026-04-10	49.120	50.060	49.020	49.260	48.286	863,516
2026-04-09	49.900	50.000	48.480	49.460	48.482	1,166,509
2026-04-08	51.100	51.500	50.260	50.500	49.502	1,089,844
2026-04-07	49.860	50.440	47.950	48.210	47.257	882,543
2026-04-02	48.630	49.540	48.220	49.540	48.561	942,275
2026-04-01	50.200	50.480	48.280	49.310	48.335	1,108,058
2026-03-31	49.060	49.530	48.680	48.680	47.718	1,858,002
2026-03-30	49.000	49.310	48.380	49.000	48.031	1,666,077
2026-03-27	50.200	50.260	48.300	48.600	47.639	1,283,942
2026-03-26	50.340	50.540	49.300	50.020	49.031	904,002
2026-03-25	50.340	50.900	49.910	50.700	49.698	992,274
2026-03-24	50.180	50.600	49.660	49.680	48.698	1,072,954
2026-03-23	48.980	51.260	48.580	49.530	48.551	1,638,576
2026-03-20	49.500	49.810	48.660	49.190	48.217	2,284,266
2026-03-19	49.920	50.080	48.940	49.100	48.129	2,003,661
2026-03-18	51.700	51.720	50.280	50.280	49.286	1,500,272
2026-03-17	51.180	52.040	50.960	51.220	50.207	1,179,496
2026-03-16	52.220	52.280	51.020	51.400	50.384	1,136,256
2026-03-13	52.000	52.360	51.280	52.220	51.188	1,317,923
2026-03-12	53.960	54.240	52.900	52.980	51.932	1,338,188
2026-03-11	53.380	54.500	53.380	53.880	52.815	913,385
2026-03-10	54.820	55.020	53.340	53.620	52.560	1,364,028
2026-03-09	53.820	54.040	53.120	53.860	52.795	1,191,029
2026-03-06	54.540	54.940	53.580	54.620	53.540	1,851,920
2026-03-05	52.920	54.520	52.100	53.740	52.677	2,383,960
2026-03-04	50.880	52.760	50.300	52.760	51.717	2,039,776
2026-03-03	51.380	51.800	49.330	49.980	48.992	1,651,448
2026-03-02	50.320	51.380	49.550	51.040	50.031	1,679,562
2026-02-27	52.480	53.480	50.960	52.740	51.697	3,812,161
2026-02-26	49.500	51.900	49.190	51.360	50.345	1,946,222
2026-02-25	47.820	49.280	47.450	49.280	48.306	1,326,263
2026-02-24	47.250	48.250	46.720	47.600	46.659	1,012,395
2026-02-23	48.570	48.920	47.400	47.540	46.600	1,128,917
2026-02-20	48.830	49.260	48.030	49.000	48.031	1,092,070
2026-02-19	48.200	48.670	47.320	47.940	46.992	1,011,252
2026-02-18	46.640	48.180	46.280	47.880	46.933	1,366,504
2026-02-17	46.450	47.210	46.210	46.640	45.718	2,313,398
2026-02-16	49.190	49.210	46.790	46.790	45.865	2,029,302
2026-02-13	48.260	49.740	48.260	48.840	47.874	995,146
2026-02-12	49.830	50.080	48.420	49.020	48.051	1,466,221
2026-02-11	53.060	53.460	50.280	50.380	49.384	1,465,006
2026-02-10	52.500	53.060	51.500	53.060	52.011	2,216,007
2026-02-09	52.620	53.020	51.560	52.220	51.188	778,185
2026-02-06	52.220	52.800	51.760	52.140	51.109	1,221,940
2026-02-05	54.000	54.280	52.680	53.220	52.168	1,074,793
2026-02-04	53.600	54.220	52.620	53.500	52.442	1,645,171

← NewerPage 3 of 22 · 1,281 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.