ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.050	2.050	2.030	2.030	2.030	50,580
2023-11-29	2.090	2.090	2.090	2.090	2.090	0
2023-11-28	2.030	2.090	2.030	2.090	2.090	45,180
2023-11-27	2.050	2.050	2.050	2.050	2.050	0
2023-11-24	2.010	2.050	2.010	2.050	2.050	78
2023-11-23	1.975	2.140	1.975	2.010	2.010	3,946
2023-11-22	2.080	2.080	2.010	2.070	2.070	91,212
2023-11-21	2.080	2.080	2.080	2.080	2.080	4,621
2023-11-20	2.090	2.090	2.090	2.090	2.090	1,550
2023-11-17	2.100	2.100	2.090	2.090	2.090	60,050
2023-11-16	2.180	2.180	2.110	2.120	2.120	29,503
2023-11-15	2.150	2.220	2.150	2.180	2.180	111,797
2023-11-14	2.050	2.150	2.050	2.150	2.150	9,980
2023-11-13	2.000	2.170	2.000	2.160	2.160	19,037
2023-11-10	2.140	2.140	2.140	2.140	2.140	1,281
2023-11-09	2.000	2.140	2.000	2.140	2.140	77
2023-11-08	2.020	2.140	2.020	2.140	2.140	6,222
2023-11-07	2.140	2.140	2.140	2.140	2.140	1,500
2023-11-06	2.150	2.150	2.150	2.150	2.150	14,132
2023-11-03	2.000	2.150	2.000	2.150	2.150	47,614
2023-11-02	2.010	2.150	2.010	2.090	2.090	3,192
2023-11-01	2.010	2.070	2.010	2.070	2.070	2,767
2023-10-31	2.100	2.100	2.100	2.100	2.100	2,886
2023-10-30	2.070	2.140	2.070	2.100	2.100	2,325
2023-10-27	2.010	2.070	2.000	2.070	2.070	10,859
2023-10-26	2.080	2.080	2.080	2.080	2.080	192
2023-10-25	2.120	2.120	2.100	2.100	2.100	450
2023-10-24	2.150	2.150	2.130	2.130	2.130	1,146
2023-10-23	2.010	2.010	2.010	2.010	2.010	0
2023-10-20	2.100	2.150	2.010	2.010	2.010	3,300
2023-10-19	2.060	2.060	2.060	2.060	2.060	5,000
2023-10-18	2.050	2.050	2.050	2.050	2.050	32,485
2023-10-17	2.050	2.150	2.050	2.120	2.120	6,566
2023-10-16	2.000	2.100	2.000	2.100	2.100	12,750
2023-10-13	2.100	2.100	2.100	2.100	2.100	196
2023-10-12	1.995	2.150	1.995	2.010	2.010	3,254
2023-10-11	2.000	2.100	2.000	2.100	2.100	4,946
2023-10-10	2.160	2.160	1.985	2.120	2.120	13,559
2023-10-09	1.910	2.150	1.910	2.150	2.150	4,300
2023-10-06	2.010	2.150	2.010	2.150	2.150	7,806
2023-10-05	2.030	2.040	2.000	2.000	2.000	75,000
2023-10-04	2.020	2.160	2.020	2.040	2.040	46,158
2023-10-03	2.180	2.180	2.020	2.170	2.170	2,419
2023-10-02	2.000	2.170	2.000	2.150	2.150	6,380
2023-09-29	2.000	2.130	2.000	2.090	2.090	7,066
2023-09-28	2.130	2.130	2.130	2.130	2.130	0
2023-09-27	2.130	2.130	2.130	2.130	2.130	229
2023-09-26	2.050	2.160	2.050	2.160	2.160	20,741
2023-09-25	2.000	2.150	2.000	2.050	2.050	11,413
2023-09-22	2.000	2.090	2.000	2.080	2.080	7,560
2023-09-21	2.000	2.090	2.000	2.090	2.090	1,486
2023-09-20	1.990	2.050	1.990	2.050	2.050	23,476
2023-09-19	2.050	2.090	2.020	2.090	2.090	41,770
2023-09-18	2.050	2.160	2.050	2.090	2.090	33,248
2023-09-15	2.010	2.010	2.010	2.010	2.010	21,600
2023-09-14	2.020	2.140	2.000	2.010	2.010	58,211
2023-09-13	2.030	2.030	2.030	2.030	2.030	849
2023-09-12	2.030	2.160	2.030	2.160	2.160	1,118
2023-09-11	2.170	2.170	2.170	2.170	2.170	1,000
2023-09-08	2.030	2.030	2.030	2.030	2.030	20,000

← NewerPage 13 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.