ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.925	2.180	1.925	2.170	2.170	6,310
2022-12-19	2.170	2.170	1.915	2.120	2.120	99,157
2022-12-16	2.050	2.060	2.050	2.060	2.060	10,201
2022-12-15	2.060	2.170	2.060	2.070	2.070	89,180
2022-12-14	2.020	2.060	2.020	2.050	2.050	37,200
2022-12-13	2.010	2.080	1.995	2.070	2.070	56,386
2022-12-12	2.020	2.020	2.020	2.020	2.020	0
2022-12-09	2.020	2.060	2.020	2.020	2.020	40,394
2022-12-08	1.980	2.020	1.960	2.020	2.020	46,762
2022-12-07	1.980	1.980	1.950	1.950	1.950	12,000
2022-12-06	1.900	1.970	1.900	1.970	1.970	6,986
2022-12-05	2.090	2.090	1.910	1.980	1.980	13,035
2022-12-02	2.090	2.090	2.080	2.080	2.080	678
2022-12-01	1.980	2.170	1.980	2.050	2.050	205,622
2022-11-30	1.910	1.910	1.910	1.910	1.910	0
2022-11-29	1.900	1.915	1.900	1.910	1.910	91,079
2022-11-28	1.900	1.900	1.900	1.900	1.900	500
2022-11-25	1.920	1.920	1.850	1.900	1.900	50,504
2022-11-24	1.920	1.920	1.900	1.915	1.915	7,485
2022-11-23	1.880	1.925	1.880	1.880	1.880	10,000
2022-11-22	1.910	1.920	1.910	1.920	1.920	3,200
2022-11-21	1.850	1.920	1.850	1.910	1.910	17,488
2022-11-18	1.910	1.910	1.910	1.910	1.910	0
2022-11-17	1.850	1.915	1.850	1.910	1.910	6,783
2022-11-16	1.850	1.860	1.830	1.830	1.830	28,837
2022-11-15	1.865	1.900	1.850	1.900	1.900	23,221
2022-11-14	1.835	1.955	1.835	1.895	1.895	27,132
2022-11-11	1.900	1.935	1.855	1.930	1.930	8,532
2022-11-10	1.805	1.935	1.805	1.935	1.935	4,099
2022-11-09	1.935	1.935	1.910	1.910	1.910	22,298
2022-11-08	1.805	1.940	1.805	1.940	1.940	30,302
2022-11-07	1.945	1.955	1.805	1.955	1.955	11,418
2022-11-04	1.935	1.975	1.805	1.960	1.960	15,030
2022-11-03	1.840	1.935	1.790	1.790	1.790	41,924
2022-11-02	1.890	1.890	1.830	1.840	1.840	90,343
2022-11-01	1.920	1.920	1.890	1.890	1.890	5,885
2022-10-31	1.835	1.930	1.835	1.890	1.890	10,980
2022-10-28	1.910	1.910	1.850	1.910	1.910	16,401
2022-10-27	1.845	1.965	1.845	1.965	1.965	8,241
2022-10-26	1.965	1.965	1.965	1.965	1.965	19
2022-10-25	1.965	1.965	1.965	1.965	1.965	123
2022-10-24	1.940	1.940	1.940	1.940	1.940	2,525
2022-10-21	1.895	1.940	1.845	1.940	1.940	41,543
2022-10-20	1.910	1.940	1.910	1.940	1.940	3,487
2022-10-19	1.895	1.940	1.895	1.940	1.940	12,892
2022-10-18	1.900	1.950	1.890	1.950	1.950	5,664
2022-10-17	1.885	1.960	1.885	1.960	1.960	2,553
2022-10-14	1.840	1.965	1.840	1.965	1.965	11,293
2022-10-13	1.835	1.970	1.835	1.965	1.965	42,109
2022-10-12	1.850	1.970	1.840	1.965	1.965	30,252
2022-10-11	1.890	1.960	1.840	1.960	1.960	25,443
2022-10-10	1.835	1.970	1.835	1.970	1.970	5,576
2022-10-07	1.830	1.975	1.830	1.975	1.975	22,869
2022-10-06	1.980	1.980	1.940	1.980	1.980	13,448
2022-10-05	1.940	1.980	1.940	1.980	1.980	660
2022-10-04	1.975	1.990	1.970	1.990	1.990	65,487
2022-10-03	1.870	1.980	1.750	1.980	1.980	107,850
2022-09-30	1.750	1.980	1.750	1.940	1.940	151,305
2022-09-29	1.710	1.885	1.700	1.870	1.870	200,531
2022-09-28	1.925	1.925	1.720	1.750	1.750	113,557

← NewerPage 17 of 22 · 1,261 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.