ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.600	2.600	2.600	2.600	2.600	1
2026-07-23	2.600	2.600	2.600	2.600	2.600	7
2026-07-22	2.600	2.600	2.600	2.600	2.600	7
2026-07-21	2.680	2.680	2.400	2.400	2.400	3,543
2026-07-20	2.500	2.500	2.500	2.500	2.500	9,870
2026-07-17	2.600	2.600	2.500	2.500	2.500	2,537
2026-07-16	2.600	2.600	2.600	2.600	2.600	40
2026-07-15	2.480	2.560	2.480	2.560	2.560	43,268
2026-07-14	2.460	2.460	2.460	2.460	2.460	1,400
2026-07-13	2.340	2.340	2.340	2.340	2.340	0
2026-07-10	2.340	2.340	2.340	2.340	2.340	262
2026-07-09	2.340	2.340	2.340	2.340	2.340	262
2026-07-08	2.360	2.360	2.360	2.360	2.360	1,399
2026-07-07	2.220	2.220	2.220	2.220	2.220	1,400
2026-07-06	2.480	2.480	2.480	2.480	2.480	250
2026-07-03	2.480	2.480	2.380	2.480	2.480	250
2026-07-02	2.380	2.400	2.360	2.400	2.400	124,042
2026-07-01	2.340	2.400	2.320	2.320	2.320	65,649
2026-06-30	2.460	2.480	2.360	2.480	2.480	44,651
2026-06-29	2.400	2.400	2.380	2.380	2.380	23,772
2026-06-26	2.360	2.440	2.340	2.340	2.340	15,669
2026-06-25	2.340	2.340	2.340	2.340	2.340	2,053
2026-06-24	2.340	2.340	2.340	2.340	2.340	2,053
2026-06-23	2.640	2.640	2.340	2.340	2.340	2,158
2026-06-22	2.440	2.440	2.440	2.440	2.440	0
2026-06-19	2.440	2.440	2.440	2.440	2.440	39,538
2026-06-18	2.600	2.600	2.440	2.440	2.440	39,538
2026-06-17	2.360	2.540	2.360	2.540	2.540	3,000
2026-06-16	2.340	2.340	2.340	2.340	2.340	47,881
2026-06-15	2.360	2.360	2.340	2.340	2.340	47,881
2026-06-12	2.320	2.340	2.320	2.340	2.340	490
2026-06-11	2.480	2.480	2.480	2.480	2.480	296
2026-06-10	2.400	2.400	2.400	2.400	2.400	100,390
2026-06-09	2.420	2.420	2.400	2.400	2.400	100,390
2026-06-08	2.500	2.500	2.500	2.500	2.500	1,004
2026-06-05	2.440	2.440	2.440	2.440	2.440	2,808
2026-06-04	2.460	2.460	2.460	2.460	2.460	2
2026-06-03	2.460	2.460	2.460	2.460	2.460	2
2026-06-02	2.500	2.520	2.480	2.480	2.480	2,564
2026-06-01	2.960	2.960	2.660	2.660	2.660	917
2026-05-29	2.540	2.560	2.540	2.560	2.560	536
2026-05-28	2.540	2.540	2.540	2.540	2.540	5,995
2026-05-27	2.420	2.540	2.420	2.540	2.540	5,995
2026-05-26	2.460	2.460	2.460	2.460	2.460	15,666
2026-05-22	2.420	2.460	2.420	2.460	2.460	1,487
2026-05-21	2.660	2.660	2.580	2.600	2.600	85,687
2026-05-20	2.440	2.600	2.440	2.600	2.600	73,032
2026-05-19	2.400	2.400	2.400	2.400	2.400	1,394
2026-05-18	2.320	2.580	2.320	2.400	2.400	1,394
2026-05-15	2.340	2.500	2.340	2.500	2.500	10,558
2026-05-13	2.540	2.540	2.540	2.540	2.540	679
2026-05-12	2.600	2.600	2.480	2.480	2.480	11,592
2026-05-11	2.400	2.400	2.400	2.400	2.400	2,384
2026-05-08	2.480	2.480	2.480	2.480	2.480	550
2026-05-07	2.500	2.500	2.360	2.360	2.360	2,241
2026-05-06	2.600	2.600	2.340	2.440	2.440	11,800
2026-05-05	2.600	2.600	2.600	2.600	2.600	550
2026-05-04	2.320	2.500	2.320	2.500	2.500	10,850
2026-04-30	2.500	2.500	2.500	2.500	2.500	600
2026-04-29	2.400	2.500	2.400	2.500	2.500	600

← NewerPage 2 of 5 · 249 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.