ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.113	2.183	2.093	2.093	2.093	25,741
2022-07-04	2.163	2.193	2.093	2.093	2.093	10,133
2022-07-01	2.123	2.193	2.123	2.163	2.163	25,321
2022-06-30	2.024	2.113	1.994	2.113	2.113	256,339
2022-06-29	2.063	2.123	2.044	2.053	2.053	57,487
2022-06-28	2.093	2.113	2.044	2.113	2.113	103,919
2022-06-27	2.143	2.203	1.994	2.113	2.113	1,067,694
2022-06-24	2.193	2.203	2.014	2.143	2.143	4,420,381
2022-06-23	2.083	2.213	2.073	2.073	2.073	91,161
2022-06-22	2.223	2.223	2.093	2.093	2.093	17,706
2022-06-21	2.223	2.223	2.034	2.093	2.093	22,622
2022-06-20	2.223	2.223	2.073	2.073	2.073	64,728
2022-06-17	1.894	2.073	1.894	2.073	2.073	226,437
2022-06-16	2.093	2.213	1.884	1.994	1.994	214,882
2022-06-15	2.173	2.173	2.014	2.044	2.044	69,923
2022-06-14	1.899	2.093	1.899	2.093	2.093	183,478
2022-06-13	2.293	2.293	2.014	2.014	2.014	44,173
2022-06-10	2.293	2.293	1.994	2.073	2.073	129,559
2022-06-09	2.093	2.143	1.994	2.143	2.143	139,542
2022-06-08	2.382	2.382	2.014	2.113	2.113	188,505
2022-06-07	1.994	2.283	1.869	2.113	2.113	620,334
2022-06-03	1.874	1.979	1.849	1.894	1.894	71,198
2022-06-02	1.959	2.133	1.959	1.994	1.994	73,185
2022-06-01	1.844	1.919	1.844	1.914	1.914	65,815
2022-05-31	1.969	1.974	1.859	1.934	1.934	49,745
2022-05-30	1.974	2.093	1.829	1.854	1.854	144,845
2022-05-27	2.044	2.044	1.814	1.914	1.914	206,075
2022-05-25	1.695	2.093	1.695	1.899	1.899	901,880
2022-05-24	1.715	1.844	1.650	1.784	1.784	676,014
2022-05-23	1.675	1.894	1.560	1.715	1.715	910,752
2022-05-20	1.645	1.645	1.545	1.545	1.545	22,907
2022-05-19	1.675	1.675	1.550	1.605	1.605	29,016
2022-05-18	1.540	1.670	1.525	1.635	1.635	132,193
2022-05-16	1.475	1.545	1.475	1.545	1.545	33,367
2022-05-13	1.590	1.590	1.590	1.590	1.590	4,353
2022-05-12	1.575	1.575	1.570	1.570	1.570	1,178
2022-05-11	1.585	1.585	1.480	1.585	1.585	1,305
2022-05-10	1.505	1.575	1.505	1.575	1.575	4,576
2022-05-09	1.580	1.580	1.495	1.535	1.535	7,227
2022-05-06	1.535	1.580	1.535	1.580	1.580	3,310
2022-05-05	1.495	1.575	1.495	1.530	1.530	51,241
2022-05-04	1.515	1.595	1.515	1.565	1.565	52,745
2022-05-03	1.590	1.590	1.570	1.570	1.570	18,630
2022-05-02	1.495	1.595	1.495	1.575	1.575	127,312
2022-04-29	1.570	1.570	1.570	1.570	1.570	5,000
2022-04-28	1.555	1.570	1.525	1.545	1.545	12,966
2022-04-27	1.695	1.695	1.540	1.605	1.605	71,296
2022-04-26	1.615	1.625	1.550	1.595	1.595	147,615
2022-04-25	1.595	1.650	1.540	1.650	1.650	119,750
2022-04-22	1.695	1.695	1.595	1.640	1.640	139,324
2022-04-21	1.555	1.695	1.545	1.675	1.675	655,930
2022-04-20	1.545	1.769	1.525	1.565	1.565	292,636
2022-04-19	1.445	1.445	1.411	1.416	1.416	102,245
2022-04-13	1.475	1.475	1.475	1.475	1.475	51
2022-04-12	1.445	1.505	1.445	1.455	1.455	65,006
2022-04-11	1.440	1.440	1.440	1.440	1.440	0
2022-04-08	1.445	1.445	1.341	1.440	1.440	100,955
2022-04-07	1.406	1.406	1.406	1.406	1.406	18
2022-04-06	1.505	1.505	1.455	1.455	1.455	2,514
2022-04-05	1.396	1.465	1.396	1.465	1.465	94,472

← NewerPage 19 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.