ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.180	2.290	2.180	2.210	2.210	10,237
2023-03-13	2.170	2.310	2.170	2.190	2.190	55,487
2023-03-10	2.330	2.330	2.230	2.320	2.320	57,897
2023-03-09	2.310	2.340	2.250	2.340	2.340	33,940
2023-03-08	2.190	2.310	2.190	2.310	2.310	157,058
2023-03-07	2.300	2.300	2.210	2.220	2.220	109,864
2023-03-06	2.160	2.300	2.160	2.300	2.300	48,480
2023-03-03	2.260	2.300	2.230	2.240	2.240	146,035
2023-03-02	2.320	2.320	2.200	2.310	2.310	7,715
2023-03-01	2.300	2.350	2.290	2.340	2.340	72,676
2023-02-28	2.280	2.310	2.220	2.280	2.280	45,408
2023-02-27	2.150	2.260	2.150	2.260	2.260	24,078
2023-02-24	2.240	2.240	2.170	2.240	2.240	13,300
2023-02-23	2.130	2.240	2.130	2.150	2.150	69,086
2023-02-22	2.250	2.250	2.220	2.240	2.240	68,900
2023-02-21	2.240	2.240	2.190	2.200	2.200	97,877
2023-02-20	2.200	2.240	2.160	2.200	2.200	63,078
2023-02-17	2.170	2.200	2.150	2.200	2.200	108,556
2023-02-16	2.190	2.190	2.140	2.180	2.180	31,840
2023-02-15	2.280	2.280	2.180	2.200	2.200	25,100
2023-02-14	2.280	2.280	2.250	2.250	2.250	4,900
2023-02-13	2.180	2.250	2.100	2.250	2.250	63,161
2023-02-10	2.090	2.360	2.090	2.200	2.200	263,047
2023-02-09	2.090	2.090	2.090	2.090	2.090	3,982
2023-02-08	2.050	2.100	2.000	2.090	2.090	50,402
2023-02-07	2.040	2.090	2.030	2.050	2.050	23,196
2023-02-06	1.850	2.120	1.850	2.090	2.090	12,664
2023-02-03	1.990	1.990	1.855	1.990	1.990	5,664
2023-02-02	2.000	2.000	2.000	2.000	2.000	548
2023-02-01	2.050	2.050	2.000	2.000	2.000	5,175
2023-01-31	1.935	2.040	1.935	2.040	2.040	1,000
2023-01-30	2.090	2.090	1.900	1.940	1.940	31,768
2023-01-27	1.995	1.995	1.950	1.955	1.955	3,300
2023-01-26	1.940	1.970	1.940	1.970	1.970	12,972
2023-01-25	2.000	2.000	2.000	2.000	2.000	3,708
2023-01-24	2.000	2.120	2.000	2.000	2.000	1,349
2023-01-23	2.130	2.130	2.000	2.000	2.000	46
2023-01-20	2.050	2.140	2.000	2.130	2.130	51,154
2023-01-19	1.980	1.980	1.980	1.980	1.980	4,400
2023-01-18	1.980	2.050	1.975	2.000	2.000	70,865
2023-01-17	2.050	2.050	2.050	2.050	2.050	1,460
2023-01-16	1.910	1.995	1.905	1.995	1.995	41,644
2023-01-13	2.040	2.040	2.030	2.030	2.030	1,400
2023-01-12	2.050	2.050	2.050	2.050	2.050	2,000
2023-01-11	2.050	2.050	2.000	2.000	2.000	23,888
2023-01-10	2.100	2.100	1.995	1.995	1.995	14,756
2023-01-09	2.100	2.100	2.000	2.100	2.100	1,879
2023-01-06	2.170	2.170	2.010	2.140	2.140	11,010
2023-01-05	2.130	2.130	2.130	2.130	2.130	0
2023-01-04	2.130	2.130	2.130	2.130	2.130	3,333
2023-01-03	2.000	2.140	2.000	2.140	2.140	3,333
2023-01-02	2.150	2.150	1.925	2.080	2.080	7,721
2022-12-30	1.905	2.170	1.905	1.960	1.960	13,310
2022-12-29	2.050	2.150	1.965	2.150	2.150	2,834
2022-12-28	2.130	2.130	1.975	2.010	2.010	9,521
2022-12-27	1.940	2.130	1.940	2.130	2.130	29,929
2022-12-23	2.130	2.130	2.130	2.130	2.130	0
2022-12-22	2.140	2.140	1.910	2.130	2.130	14,900
2022-12-21	2.170	2.170	2.160	2.160	2.160	5,687
2022-12-20	1.925	2.180	1.925	2.170	2.170	6,310

← NewerPage 16 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.