ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.070	2.070	2.070	2.070	2.070	5,000
2024-02-26	2.030	2.170	2.030	2.170	2.170	10,416
2024-02-23	2.060	2.200	2.020	2.180	2.180	15,424
2024-02-22	2.140	2.200	2.100	2.190	2.190	206,124
2024-02-21	2.220	2.220	2.100	2.150	2.150	73,017
2024-02-20	2.210	2.220	2.110	2.220	2.220	12,547
2024-02-19	2.210	2.220	2.190	2.220	2.220	7,197
2024-02-16	2.060	2.180	2.060	2.180	2.180	1,775
2024-02-15	2.180	2.180	2.180	2.180	2.180	6,000
2024-02-14	2.080	2.190	2.080	2.190	2.190	525
2024-02-13	2.200	2.200	2.080	2.200	2.200	4,709
2024-02-12	2.170	2.190	2.060	2.190	2.190	21,268
2024-02-09	2.140	2.140	2.100	2.120	2.120	3,366
2024-02-08	2.220	2.220	2.060	2.190	2.190	2,800
2024-02-07	2.220	2.220	2.060	2.060	2.060	17,607
2024-02-06	2.200	2.200	2.150	2.150	2.150	27,030
2024-02-05	2.200	2.200	2.140	2.140	2.140	2,100
2024-02-02	2.090	2.200	2.090	2.200	2.200	4,308
2024-02-01	2.120	2.200	2.120	2.200	2.200	8,000
2024-01-31	2.180	2.180	2.180	2.180	2.180	0
2024-01-30	2.180	2.180	2.180	2.180	2.180	0
2024-01-29	2.180	2.180	2.180	2.180	2.180	91
2024-01-26	2.140	2.180	2.140	2.180	2.180	5,796
2024-01-25	2.080	2.140	2.080	2.140	2.140	1,160
2024-01-24	2.100	2.100	2.100	2.100	2.100	7,000
2024-01-23	2.090	2.100	2.090	2.100	2.100	53,372
2024-01-22	2.060	2.100	2.040	2.100	2.100	4,608
2024-01-19	2.080	2.100	2.080	2.100	2.100	103,000
2024-01-18	2.040	2.040	2.040	2.040	2.040	3,000
2024-01-17	2.100	2.100	2.100	2.100	2.100	0
2024-01-16	2.060	2.100	2.060	2.100	2.100	36,000
2024-01-15	2.050	2.100	2.050	2.100	2.100	4,443
2024-01-12	2.130	2.130	2.090	2.090	2.090	3,500
2024-01-11	2.140	2.140	2.050	2.050	2.050	55,000
2024-01-10	2.120	2.120	2.050	2.100	2.100	14,639
2024-01-09	2.050	2.060	2.050	2.050	2.050	25,100
2024-01-08	2.030	2.170	2.030	2.170	2.170	16,520
2024-01-05	2.060	2.170	2.060	2.150	2.150	43,754
2024-01-04	2.000	2.160	2.000	2.140	2.140	2,156
2024-01-03	2.010	2.020	2.010	2.020	2.020	15,400
2024-01-02	1.980	2.100	1.980	2.020	2.020	38,297
2023-12-29	2.050	2.050	2.010	2.010	2.010	25,442
2023-12-28	2.050	2.090	2.050	2.050	2.050	2,435
2023-12-27	2.100	2.100	2.060	2.060	2.060	3,003
2023-12-22	2.110	2.110	2.050	2.110	2.110	8,850
2023-12-21	2.050	2.100	2.050	2.060	2.060	21,000
2023-12-20	2.030	2.140	1.980	2.140	2.140	21,330
2023-12-19	2.030	2.050	2.030	2.050	2.050	51,200
2023-12-18	2.090	2.130	2.050	2.050	2.050	24,748
2023-12-15	2.040	2.040	2.040	2.040	2.040	0
2023-12-14	2.040	2.040	2.040	2.040	2.040	8,759
2023-12-13	2.040	2.140	2.040	2.140	2.140	4,009
2023-12-12	2.090	2.090	2.090	2.090	2.090	24,038
2023-12-11	2.040	2.120	2.040	2.120	2.120	19,263
2023-12-08	2.030	2.150	2.030	2.150	2.150	556
2023-12-07	2.050	2.140	2.050	2.080	2.080	3,510
2023-12-06	2.050	2.050	2.050	2.050	2.050	5,765
2023-12-05	2.070	2.120	2.050	2.050	2.050	7,914
2023-12-04	2.060	2.060	2.040	2.040	2.040	14,362
2023-12-01	2.080	2.080	2.040	2.040	2.040	5,200

← NewerPage 12 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.