ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.060	2.060	2.060	2.060	2.060	23,285
2024-05-29	2.100	2.100	2.060	2.080	2.080	23,099
2024-05-28	2.080	2.080	2.080	2.080	2.080	5,000
2024-05-27	2.100	2.100	2.100	2.100	2.100	100
2024-05-24	2.080	2.080	2.080	2.080	2.080	123,491
2024-05-23	2.080	2.100	2.060	2.060	2.060	144,460
2024-05-22	2.200	2.200	2.080	2.080	2.080	116,057
2024-05-21	2.200	2.200	2.140	2.200	2.200	18,329
2024-05-16	2.180	2.180	2.140	2.140	2.140	5,000
2024-05-15	2.040	2.140	2.040	2.120	2.120	32,109
2024-05-14	2.140	2.140	2.120	2.140	2.140	53,950
2024-05-13	2.140	2.160	2.120	2.120	2.120	105,200
2024-05-10	2.160	2.180	2.160	2.160	2.160	154,000
2024-05-08	2.120	2.120	2.120	2.120	2.120	30,500
2024-05-07	2.160	2.160	2.140	2.140	2.140	30,000
2024-05-06	2.100	2.160	2.100	2.140	2.140	275,010
2024-05-03	2.040	2.060	2.040	2.060	2.060	80,417
2024-05-02	2.040	2.060	2.040	2.060	2.060	69,700
2024-04-30	2.020	2.040	2.020	2.020	2.020	92,122
2024-04-29	2.020	2.060	2.020	2.020	2.020	199,050
2024-04-26	2.020	2.060	2.020	2.060	2.060	111,441
2024-04-25	2.060	2.080	2.000	2.040	2.040	458,944
2024-04-24	1.930	2.100	1.930	2.060	2.060	2,577,039
2024-04-23	1.980	2.100	1.940	1.940	1.940	343,719
2024-04-22	1.940	1.980	1.940	1.980	1.980	2,501
2024-04-19	1.950	1.950	1.950	1.950	1.950	10,200
2024-04-18	2.040	2.040	1.950	1.950	1.950	341,846
2024-04-17	1.970	1.990	1.970	1.990	1.990	16,800
2024-04-16	1.960	1.970	1.960	1.970	1.970	3,900
2024-04-15	1.970	2.020	1.970	2.020	2.020	63,180
2024-04-12	2.060	2.060	1.970	1.970	1.970	35,260
2024-04-11	2.000	2.000	1.970	1.980	1.980	306,370
2024-04-10	1.990	1.990	1.980	1.990	1.990	15,715
2024-04-09	1.940	1.990	1.940	1.990	1.990	20,487
2024-04-08	1.980	1.980	1.950	1.980	1.980	300,044
2024-04-05	1.970	1.970	1.950	1.950	1.950	171,112
2024-04-04	1.970	1.970	1.950	1.970	1.970	608,457
2024-04-03	1.980	1.980	1.950	1.950	1.950	227,047
2024-04-02	2.060	2.060	1.980	1.980	1.980	202,185
2024-03-27	1.980	2.060	1.950	2.060	2.060	1,519,928
2024-03-26	1.980	2.040	1.980	2.000	2.000	386,905
2024-03-25	2.090	2.090	2.040	2.040	2.040	4,915
2024-03-22	2.010	2.080	2.010	2.080	2.080	4,100
2024-03-21	2.110	2.110	1.990	2.000	2.000	375,545
2024-03-20	2.030	2.030	2.030	2.030	2.030	34,510
2024-03-19	2.000	2.030	2.000	2.030	2.030	22,060
2024-03-18	2.000	2.060	2.000	2.000	2.000	38,139
2024-03-15	2.080	2.080	2.080	2.080	2.080	6,693
2024-03-14	2.080	2.080	2.080	2.080	2.080	9
2024-03-13	2.000	2.090	2.000	2.090	2.090	1,788
2024-03-12	2.050	2.090	1.950	2.010	2.010	597,272
2024-03-11	2.160	2.160	2.000	2.010	2.010	790,141
2024-03-08	2.140	2.150	2.060	2.140	2.140	13,966
2024-03-07	2.050	2.050	2.050	2.050	2.050	86,726
2024-03-06	2.100	2.170	2.100	2.170	2.170	2,120
2024-03-05	2.170	2.170	2.170	2.170	2.170	0
2024-03-04	2.170	2.170	2.170	2.170	2.170	181
2024-03-01	2.100	2.100	2.100	2.100	2.100	140
2024-02-29	2.150	2.150	2.150	2.150	2.150	100
2024-02-28	2.030	2.170	2.030	2.100	2.100	20,379

← NewerPage 11 of 21 · 1,257 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.