ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.960	1.960	1.960	1.960	1.960	33,795
2024-08-21	2.000	2.000	1.950	2.000	2.000	48,542
2024-08-20	1.950	1.980	1.950	1.980	1.980	28,123
2024-08-19	1.970	1.970	1.970	1.970	1.970	9,900
2024-08-16	2.040	2.040	1.990	1.990	1.990	27,101
2024-08-15	2.040	2.040	2.040	2.040	2.040	0
2024-08-14	2.040	2.040	2.040	2.040	2.040	0
2024-08-13	2.040	2.040	2.040	2.040	2.040	1,850
2024-08-12	1.980	1.980	1.980	1.980	1.980	23,236
2024-08-09	1.900	2.000	1.900	1.920	1.920	236,981
2024-08-08	1.920	1.920	1.920	1.920	1.920	0
2024-08-07	1.920	1.920	1.920	1.920	1.920	0
2024-08-06	1.920	1.940	1.920	1.920	1.920	65,103
2024-08-05	1.960	1.960	1.900	1.900	1.900	458,823
2024-08-02	1.980	2.000	1.980	2.000	2.000	5,000
2024-08-01	2.000	2.000	2.000	2.000	2.000	18
2024-07-31	2.020	2.020	2.020	2.020	2.020	0
2024-07-30	2.020	2.020	2.020	2.020	2.020	100
2024-07-29	2.000	2.040	1.950	2.040	2.040	16,229
2024-07-26	2.040	2.040	2.040	2.040	2.040	498
2024-07-25	2.000	2.040	2.000	2.040	2.040	19,621
2024-07-24	2.080	2.080	2.000	2.000	2.000	81,375
2024-07-23	2.000	2.060	2.000	2.060	2.060	101
2024-07-22	2.000	2.000	2.000	2.000	2.000	25,000
2024-07-19	2.000	2.000	2.000	2.000	2.000	55,500
2024-07-18	2.000	2.060	1.990	1.990	1.990	68,185
2024-07-17	2.060	2.060	2.000	2.000	2.000	205,025
2024-07-16	2.000	2.000	2.000	2.000	2.000	78,201
2024-07-15	2.080	2.080	2.000	2.000	2.000	55,664
2024-07-12	2.020	2.020	2.020	2.020	2.020	1,900
2024-07-11	2.000	2.060	2.000	2.060	2.060	23,000
2024-07-10	2.000	2.000	2.000	2.000	2.000	10,000
2024-07-09	2.100	2.100	2.000	2.040	2.040	80,171
2024-07-08	2.000	2.000	2.000	2.000	2.000	89,400
2024-07-05	2.000	2.020	2.000	2.020	2.020	20,400
2024-07-04	2.060	2.060	2.000	2.000	2.000	40,033
2024-07-03	2.060	2.060	2.060	2.060	2.060	200
2024-07-02	2.060	2.060	2.060	2.060	2.060	0
2024-07-01	2.100	2.100	2.000	2.060	2.060	100,300
2024-06-28	2.020	2.020	2.020	2.020	2.020	0
2024-06-27	2.040	2.040	2.020	2.020	2.020	42,372
2024-06-26	1.940	1.940	1.940	1.940	1.940	3,500
2024-06-25	2.000	2.000	1.960	1.960	1.960	4,102
2024-06-24	2.000	2.000	2.000	2.000	2.000	7,450
2024-06-21	2.080	2.080	2.080	2.080	2.080	10,000
2024-06-20	2.060	2.080	2.060	2.080	2.080	108
2024-06-19	2.000	2.000	2.000	2.000	2.000	20,215
2024-06-18	2.020	2.020	2.000	2.020	2.020	144,803
2024-06-17	2.060	2.060	2.000	2.020	2.020	9,954
2024-06-14	2.000	2.060	2.000	2.060	2.060	220
2024-06-13	2.080	2.080	2.000	2.040	2.040	6,600
2024-06-12	2.000	2.040	2.000	2.040	2.040	2,508
2024-06-11	2.080	2.080	2.080	2.080	2.080	0
2024-06-10	2.060	2.080	2.020	2.080	2.080	141,967
2024-06-07	2.040	2.040	2.020	2.020	2.020	121,900
2024-06-06	2.020	2.080	2.020	2.060	2.060	166,162
2024-06-05	2.020	2.020	2.000	2.020	2.020	109,085
2024-06-04	2.000	2.020	2.000	2.020	2.020	144,900
2024-06-03	2.020	2.020	2.020	2.020	2.020	83,685
2024-05-31	2.060	2.060	2.040	2.040	2.040	223,772

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-02-22	20.4562 NOK
2020-11-23	1.5952 NOK
2020-09-01	1.5949 NOK
2020-06-04	2.8509 NOK
2020-03-10	0.7875 NOK
2019-09-04	0.1894 NOK
2019-06-12	0.3688 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.