ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.170	2.170	2.170	2.170	2.170	15
2023-09-06	2.100	2.170	2.030	2.030	2.030	11,907
2023-09-05	2.030	2.180	2.030	2.180	2.180	6,828
2023-09-04	2.020	2.200	2.020	2.040	2.040	23,979
2023-09-01	2.180	2.180	2.180	2.180	2.180	36
2023-08-31	2.180	2.180	2.060	2.180	2.180	32,379
2023-08-30	2.180	2.180	2.170	2.170	2.170	225
2023-08-29	2.100	2.170	2.080	2.080	2.080	42,532
2023-08-28	2.100	2.170	2.100	2.170	2.170	4,500
2023-08-25	2.040	2.170	2.040	2.170	2.170	2,120
2023-08-24	2.170	2.170	2.170	2.170	2.170	0
2023-08-23	2.170	2.170	2.170	2.170	2.170	839
2023-08-22	2.040	2.170	2.040	2.170	2.170	1,365
2023-08-21	2.090	2.170	2.090	2.170	2.170	68,565
2023-08-18	2.100	2.100	2.100	2.100	2.100	3,110
2023-08-17	2.100	2.100	2.100	2.100	2.100	0
2023-08-16	2.100	2.100	2.100	2.100	2.100	0
2023-08-15	2.100	2.100	2.010	2.100	2.100	12,309
2023-08-14	2.090	2.130	2.000	2.000	2.000	17,951
2023-08-11	2.160	2.180	2.090	2.180	2.180	1,886
2023-08-10	2.090	2.140	2.090	2.140	2.140	22,308
2023-08-09	2.180	2.180	2.180	2.180	2.180	0
2023-08-08	2.180	2.180	2.180	2.180	2.180	0
2023-08-07	2.180	2.180	2.180	2.180	2.180	457
2023-08-04	2.220	2.220	2.220	2.220	2.220	0
2023-08-03	2.090	2.220	2.090	2.220	2.220	4,076
2023-08-02	2.150	2.150	2.150	2.150	2.150	1,116
2023-08-01	2.080	2.220	2.080	2.150	2.150	14,348
2023-07-31	2.240	2.240	2.240	2.240	2.240	2,246
2023-07-28	2.060	2.250	2.060	2.070	2.070	3,657
2023-07-27	2.200	2.480	2.080	2.080	2.080	31,040
2023-07-26	1.935	2.060	1.935	2.060	2.060	51,963
2023-07-25	2.090	2.090	2.090	2.090	2.090	1,050
2023-07-24	1.900	2.090	1.900	2.090	2.090	1,419
2023-07-21	2.040	2.090	2.030	2.090	2.090	10,138
2023-07-20	2.080	2.110	2.040	2.110	2.110	5,088
2023-07-19	2.060	2.120	2.050	2.120	2.120	16,522
2023-07-18	2.000	2.540	2.000	2.200	2.200	25,000
2023-07-17	1.965	2.190	1.960	2.190	2.190	98,017
2023-07-14	1.970	1.995	1.970	1.995	1.995	12,694
2023-07-13	2.090	2.090	2.090	2.090	2.090	0
2023-07-12	1.960	2.090	1.960	2.090	2.090	4,102
2023-07-11	1.950	2.090	1.950	2.090	2.090	10,150
2023-07-10	2.050	2.050	2.050	2.050	2.050	0
2023-07-07	2.050	2.050	2.050	2.050	2.050	0
2023-07-06	2.000	2.090	2.000	2.050	2.050	22,200
2023-07-05	2.000	2.020	2.000	2.000	2.000	36,872
2023-07-04	2.060	2.100	2.050	2.050	2.050	6,833
2023-07-03	2.000	2.070	2.000	2.050	2.050	63,950
2023-06-30	2.070	2.070	2.000	2.070	2.070	581
2023-06-29	2.090	2.090	2.090	2.090	2.090	0
2023-06-28	2.090	2.090	2.090	2.090	2.090	500
2023-06-27	2.120	2.120	2.100	2.100	2.100	501
2023-06-26	1.970	2.140	1.970	2.000	2.000	15,770
2023-06-23	2.080	2.080	2.080	2.080	2.080	0
2023-06-22	2.030	2.100	2.030	2.080	2.080	34,975
2023-06-21	1.970	2.090	1.970	2.090	2.090	40
2023-06-20	2.090	2.090	2.090	2.090	2.090	2,450
2023-06-19	2.040	2.100	2.040	2.100	2.100	3,549
2023-06-16	2.100	2.150	2.070	2.150	2.150	12,951

← NewerPage 14 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.