ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.401	1.440	1.386	1.396	1.396	9,565
2022-04-01	1.430	1.430	1.396	1.401	1.401	71,013
2022-03-31	1.439	1.439	1.394	1.396	1.396	109,767
2022-03-30	1.445	1.445	1.396	1.424	1.424	4,915
2022-03-29	1.493	1.493	1.396	1.443	1.443	7,653
2022-03-28	1.322	1.563	1.322	1.396	1.396	11,591
2022-03-25	1.445	1.573	1.406	1.406	1.406	16,129
2022-03-24	1.445	1.445	1.416	1.445	1.445	3,385
2022-03-23	1.426	1.495	1.426	1.426	1.426	5,664
2022-03-22	1.445	1.573	1.408	1.445	1.445	128,182
2022-03-21	1.445	1.445	1.398	1.445	1.445	50,239
2022-03-18	1.398	1.493	1.396	1.433	1.433	5,798
2022-03-17	1.445	1.491	1.445	1.491	1.491	95,804
2022-03-16	1.583	1.583	1.396	1.473	1.473	19,335
2022-03-15	1.352	1.491	1.352	1.491	1.491	1,014
2022-03-14	1.495	1.495	1.418	1.495	1.495	27,673
2022-03-11	1.426	1.475	1.394	1.475	1.475	127,406
2022-03-10	1.495	1.525	1.493	1.495	1.495	109,028
2022-03-09	1.445	1.655	1.412	1.655	1.655	64,673
2022-03-08	1.396	1.445	1.396	1.445	1.445	29,688
2022-03-07	1.396	1.445	1.396	1.445	1.445	15,208
2022-03-04	1.445	1.445	1.398	1.435	1.435	12,085
2022-03-03	1.427	1.445	1.427	1.445	1.445	413
2022-03-02	1.475	1.475	1.400	1.427	1.427	9,041
2022-03-01	1.475	1.475	1.416	1.416	1.416	75,964
2022-02-28	1.465	1.465	1.441	1.445	1.445	93,384
2022-02-25	1.495	1.495	1.455	1.489	1.489	63,632
2022-02-24	1.475	1.483	1.418	1.483	1.483	37,918
2022-02-23	1.435	1.495	1.435	1.495	1.495	45,627
2022-02-22	1.398	1.519	1.398	1.447	1.447	23,475
2022-02-21	1.501	1.503	1.427	1.493	1.493	28,224
2022-02-18	1.457	1.523	1.416	1.495	1.495	52,508
2022-02-17	1.400	1.495	1.400	1.457	1.457	24,450
2022-02-16	1.435	1.491	1.435	1.491	1.491	15,931
2022-02-15	1.427	1.475	1.427	1.475	1.475	31,986
2022-02-14	1.535	1.535	1.418	1.467	1.467	52,300
2022-02-11	1.495	1.495	1.408	1.495	1.495	39,160
2022-02-10	1.525	1.525	1.455	1.493	1.493	27,788
2022-02-09	1.465	1.533	1.435	1.525	1.525	67,151
2022-02-08	1.535	1.535	1.531	1.531	1.531	3,432
2022-02-07	1.545	1.545	1.545	1.545	1.545	153
2022-02-04	1.555	1.555	1.473	1.533	1.533	249
2022-02-03	1.543	1.543	1.469	1.473	1.473	71,150
2022-02-02	1.523	1.523	1.495	1.515	1.515	20,356
2022-02-01	1.402	1.533	1.402	1.533	1.533	71,289
2022-01-31	1.545	1.545	1.523	1.545	1.545	20,627
2022-01-28	1.509	1.519	1.509	1.519	1.519	47,098
2022-01-27	1.445	1.511	1.445	1.505	1.505	51,077
2022-01-26	1.495	1.523	1.427	1.523	1.523	17,906
2022-01-25	1.497	1.543	1.477	1.533	1.533	39,457
2022-01-24	1.535	1.535	1.457	1.475	1.475	110,704
2022-01-21	1.605	1.605	1.523	1.525	1.525	29,925
2022-01-20	1.511	1.573	1.511	1.545	1.545	71,738
2022-01-19	1.573	1.573	1.565	1.565	1.565	1,005
2022-01-18	1.625	1.625	1.535	1.551	1.551	51,017
2022-01-17	1.565	1.595	1.535	1.595	1.595	49,190
2022-01-14	1.625	1.625	1.547	1.585	1.585	204,157
2022-01-13	1.545	1.663	1.519	1.625	1.625	510,121
2022-01-12	1.565	1.593	1.555	1.575	1.575	43,937
2022-01-11	1.595	1.595	1.525	1.555	1.555	166,726

← NewerPage 20 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.