ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.180	2.180	2.060	2.150	2.150	2,002
2023-06-14	2.060	2.150	2.060	2.080	2.080	15,496
2023-06-13	2.160	2.160	2.070	2.070	2.070	2,200
2023-06-12	2.050	2.120	2.050	2.060	2.060	77,502
2023-06-09	2.070	2.110	2.040	2.040	2.040	4,356
2023-06-08	2.140	2.140	2.140	2.140	2.140	275
2023-06-07	2.170	2.170	2.170	2.170	2.170	460
2023-06-06	2.070	2.070	2.070	2.070	2.070	2,925
2023-06-05	2.190	2.190	2.070	2.070	2.070	4,114
2023-06-02	2.100	2.190	2.050	2.190	2.190	58,317
2023-06-01	2.160	2.160	2.160	2.160	2.160	5,892
2023-05-31	2.160	2.160	2.160	2.160	2.160	8,550
2023-05-30	2.020	2.160	2.020	2.160	2.160	5,510
2023-05-26	2.110	2.120	2.020	2.120	2.120	82,301
2023-05-25	2.110	2.120	2.110	2.120	2.120	34,547
2023-05-24	2.050	2.100	2.010	2.070	2.070	21,818
2023-05-23	2.070	2.090	2.050	2.090	2.090	60,381
2023-05-22	2.060	2.090	2.000	2.090	2.090	28,512
2023-05-19	2.200	2.200	2.200	2.200	2.200	1,500
2023-05-16	2.010	2.210	2.010	2.210	2.210	45,976
2023-05-15	2.000	2.240	2.000	2.240	2.240	25,614
2023-05-12	1.995	2.090	1.995	2.090	2.090	1,433
2023-05-11	2.010	2.090	2.010	2.090	2.090	46,994
2023-05-10	2.020	2.140	2.010	2.140	2.140	29,502
2023-05-09	2.140	2.140	2.140	2.140	2.140	34
2023-05-08	2.010	2.140	2.010	2.140	2.140	5,669
2023-05-05	2.010	2.160	2.010	2.160	2.160	1,100
2023-05-04	2.100	2.100	2.100	2.100	2.100	0
2023-05-03	2.020	2.160	2.020	2.100	2.100	8,459
2023-05-02	2.150	2.150	2.150	2.150	2.150	0
2023-04-28	2.040	2.160	2.040	2.150	2.150	9,500
2023-04-27	2.160	2.160	2.160	2.160	2.160	140
2023-04-26	2.120	2.150	2.020	2.150	2.150	76,364
2023-04-25	2.180	2.180	2.080	2.130	2.130	17,009
2023-04-24	2.130	2.270	2.080	2.090	2.090	54,535
2023-04-21	2.190	2.190	2.190	2.190	2.190	3
2023-04-20	2.190	2.190	2.190	2.190	2.190	2
2023-04-19	2.100	2.180	2.080	2.100	2.100	5,004
2023-04-18	2.100	2.100	2.100	2.100	2.100	404,897
2023-04-17	2.240	2.240	2.110	2.190	2.190	5,603
2023-04-14	2.190	2.190	2.190	2.190	2.190	2,100
2023-04-13	2.200	2.200	2.080	2.190	2.190	18,464
2023-04-12	2.080	2.190	2.080	2.100	2.100	32,592
2023-04-11	2.280	2.280	2.100	2.200	2.200	69,879
2023-04-05	2.180	2.290	2.180	2.290	2.290	58,637
2023-04-04	2.190	2.190	2.190	2.190	2.190	944
2023-04-03	2.080	2.200	2.010	2.190	2.190	60,574
2023-03-31	2.220	2.220	2.220	2.220	2.220	3
2023-03-30	2.060	2.230	2.060	2.220	2.220	1,954
2023-03-29	2.250	2.260	2.080	2.180	2.180	35,144
2023-03-28	2.050	2.260	2.050	2.110	2.110	7,096
2023-03-27	2.280	2.280	2.270	2.270	2.270	804
2023-03-24	2.080	2.300	2.030	2.300	2.300	15,056
2023-03-23	2.120	2.200	2.120	2.200	2.200	11,832
2023-03-22	2.120	2.190	2.060	2.190	2.190	11,324
2023-03-21	2.190	2.190	2.110	2.110	2.110	900
2023-03-20	2.060	2.060	2.060	2.060	2.060	0
2023-03-17	2.050	2.100	2.050	2.060	2.060	34,755
2023-03-16	2.130	2.130	2.130	2.130	2.130	0
2023-03-15	2.210	2.250	2.010	2.130	2.130	78,482

← NewerPage 15 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.