Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	65.900	66.740	65.840	66.560	63.417	248,142
2024-11-27	65.960	66.100	65.300	65.800	62.693	337,182
2024-11-26	65.820	66.180	64.920	66.180	63.055	433,459
2024-11-25	67.240	67.340	66.280	66.300	63.170	2,512,121
2024-11-22	66.160	67.140	66.000	67.080	63.913	502,556
2024-11-21	66.100	66.440	65.260	65.940	62.827	424,850
2024-11-20	65.980	66.700	65.860	66.040	62.922	770,928
2024-11-19	66.880	67.040	64.860	65.700	62.598	694,558
2024-11-18	67.220	67.320	66.720	67.220	64.046	427,466
2024-11-15	66.560	67.540	66.480	67.500	64.313	788,792
2024-11-14	66.860	67.080	66.140	67.000	63.837	648,672
2024-11-13	66.440	67.300	66.300	67.000	63.837	437,469
2024-11-12	67.240	67.720	66.800	66.840	63.684	661,075
2024-11-11	68.280	68.660	67.780	67.920	64.713	585,789
2024-11-08	67.900	68.500	67.660	68.000	64.789	635,822
2024-11-07	67.560	68.800	67.020	67.720	64.523	724,035
2024-11-06	68.220	68.880	67.020	67.260	64.084	695,666
2024-11-05	67.380	67.880	66.940	67.880	64.675	1,106,698
2024-11-04	67.000	67.540	67.000	67.300	64.122	407,152
2024-11-01	66.560	67.280	66.080	67.280	64.103	481,596
2024-10-31	66.460	66.960	66.060	66.600	63.455	670,194
2024-10-30	67.460	67.640	66.160	67.040	63.875	853,466
2024-10-29	68.700	68.860	67.840	67.840	64.637	414,878
2024-10-28	67.740	68.700	67.740	68.520	65.285	593,401
2024-10-25	67.480	67.720	67.060	67.240	64.065	365,539
2024-10-24	67.920	68.060	67.480	67.500	64.313	667,822
2024-10-23	67.680	68.200	67.440	67.740	64.542	632,254
2024-10-22	67.260	68.660	66.800	67.880	64.675	1,195,735
2024-10-21	67.440	67.900	67.140	67.300	64.122	467,288
2024-10-18	66.560	67.540	66.540	67.540	64.351	725,986
2024-10-17	67.000	67.120	66.480	66.660	63.513	455,420
2024-10-16	65.660	67.080	65.620	67.080	63.913	615,213
2024-10-15	66.380	66.840	66.280	66.420	63.284	580,925
2024-10-14	65.640	66.260	65.460	66.120	62.998	351,517
2024-10-11	65.760	65.980	65.480	65.760	62.655	308,028
2024-10-10	65.900	65.940	64.700	65.760	62.655	853,461
2024-10-09	65.140	66.020	65.100	65.960	62.846	344,283
2024-10-08	64.680	65.240	64.360	65.240	62.160	609,064
2024-10-07	65.240	65.460	64.780	65.100	62.026	947,345
2024-10-04	64.620	64.980	64.040	64.720	61.664	557,184
2024-10-03	64.120	64.940	64.040	64.480	61.436	424,011
2024-10-02	64.620	65.000	63.900	64.120	61.093	521,514
2024-10-01	65.240	65.880	64.140	64.920	61.855	735,565
2024-09-30	66.340	66.900	64.780	64.920	61.855	605,739
2024-09-27	66.360	67.380	66.320	67.100	63.932	601,535
2024-09-26	66.160	66.740	65.980	66.120	62.998	616,641
2024-09-25	65.140	65.960	65.120	65.620	62.522	376,113
2024-09-24	65.500	65.600	64.560	65.040	61.969	330,750
2024-09-23	65.040	65.400	64.860	65.280	62.198	795,393
2024-09-20	65.560	65.640	64.900	65.120	62.045	1,008,073
2024-09-19	65.600	66.140	65.240	65.720	62.617	471,395
2024-09-18	65.000	65.560	64.920	65.100	62.026	530,676
2024-09-17	63.700	65.240	63.700	65.180	62.103	411,271
2024-09-16	63.280	63.720	63.060	63.720	60.711	272,648
2024-09-13	62.520	63.600	62.500	63.400	60.407	665,270
2024-09-12	63.000	63.140	62.440	62.440	59.492	283,905
2024-09-11	62.300	62.920	62.100	62.260	59.320	359,755
2024-09-10	62.540	63.120	62.220	62.540	59.587	295,710
2024-09-09	61.860	62.740	61.700	62.740	59.778	449,501
2024-09-06	60.740	62.100	60.520	61.580	58.673	652,595

← NewerPage 9 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.