ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.800	1.905	1.760	1.760	1.760	167,858
2022-09-26	1.820	1.820	1.730	1.780	1.780	95,905
2022-09-23	1.830	1.830	1.700	1.790	1.790	34,756
2022-09-22	1.800	1.800	1.800	1.800	1.800	0
2022-09-21	1.700	1.800	1.700	1.800	1.800	53,724
2022-09-20	1.625	1.840	1.625	1.800	1.800	120,301
2022-09-19	1.750	1.860	1.750	1.860	1.860	123,727
2022-09-16	1.895	1.895	1.895	1.895	1.895	0
2022-09-15	1.750	1.900	1.750	1.895	1.895	44,109
2022-09-14	1.865	1.865	1.865	1.865	1.865	4,163
2022-09-13	1.810	1.900	1.810	1.890	1.890	80,261
2022-09-12	1.805	1.890	1.805	1.890	1.890	40,253
2022-09-09	1.950	1.965	1.775	1.925	1.925	11,740
2022-09-08	2.020	2.020	1.785	1.945	1.945	9,213
2022-09-07	1.865	1.905	1.705	1.905	1.905	236,809
2022-09-06	1.930	1.930	1.865	1.870	1.870	39,268
2022-09-05	1.875	1.940	1.875	1.920	1.920	33,386
2022-09-02	1.930	1.965	1.885	1.950	1.950	224,839
2022-09-01	1.975	2.100	1.905	1.940	1.940	133,680
2022-08-31	1.900	1.975	1.860	1.975	1.975	205,234
2022-08-30	1.995	1.995	1.970	1.975	1.975	20,515
2022-08-29	1.935	1.955	1.900	1.955	1.955	93,304
2022-08-26	1.940	2.000	1.940	1.980	1.980	13,632
2022-08-25	2.000	2.000	1.940	1.985	1.985	106,611
2022-08-24	1.950	2.000	1.950	2.000	2.000	3,539
2022-08-23	1.935	2.000	1.930	2.000	2.000	25,392
2022-08-22	2.080	2.080	1.945	2.010	2.010	34,632
2022-08-19	2.050	2.050	1.950	2.000	2.000	10,673
2022-08-18	2.010	2.010	1.925	1.995	1.995	10,712
2022-08-17	1.965	1.995	1.965	1.995	1.995	73,260
2022-08-16	2.050	2.050	1.925	1.970	1.970	101,964
2022-08-15	1.950	1.985	1.950	1.985	1.985	8,266
2022-08-12	2.050	2.050	1.945	2.000	2.000	52,010
2022-08-11	2.000	2.090	2.000	2.000	2.000	130,324
2022-08-10	1.925	2.010	1.925	2.000	2.000	80,710
2022-08-09	1.940	1.985	1.935	1.935	1.935	6,496
2022-08-08	2.000	2.000	1.945	1.950	1.950	8,542
2022-08-05	1.970	2.000	1.970	2.000	2.000	8,088
2022-08-04	1.970	1.970	1.945	1.945	1.945	8,000
2022-08-03	1.960	1.995	1.900	1.945	1.945	78,075
2022-08-02	2.000	2.000	1.970	2.000	2.000	65,802
2022-08-01	2.030	2.060	1.945	2.000	2.000	162,448
2022-07-29	2.050	2.060	2.000	2.000	2.000	291,588
2022-07-28	2.080	2.080	2.020	2.050	2.050	144,407
2022-07-27	2.080	2.080	2.040	2.070	2.070	11,183
2022-07-26	2.030	2.070	2.000	2.040	2.040	108,791
2022-07-25	2.090	2.110	2.040	2.060	2.060	611,237
2022-07-22	2.163	2.163	2.073	2.103	2.103	316,112
2022-07-21	2.093	2.173	2.044	2.103	2.103	685,024
2022-07-20	1.954	2.073	1.954	2.053	2.053	150,356
2022-07-19	1.974	2.123	1.969	2.073	2.073	91,498
2022-07-18	2.133	2.133	1.944	1.944	1.944	100,032
2022-07-15	1.974	2.034	1.944	1.994	1.994	140,161
2022-07-14	2.053	2.073	1.899	1.934	1.934	127,459
2022-07-13	2.093	2.093	1.994	2.044	2.044	133,336
2022-07-12	2.024	2.093	2.024	2.093	2.093	123,481
2022-07-11	2.093	2.093	1.974	2.034	2.034	100,149
2022-07-08	2.223	2.223	1.994	2.133	2.133	61,561
2022-07-07	2.073	2.073	1.989	1.994	1.994	135,799
2022-07-06	2.193	2.193	2.004	2.014	2.014	114,493

← NewerPage 18 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.