ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.665	1.665	1.585	1.595	1.595	542,323
2022-01-07	1.661	1.665	1.617	1.665	1.665	12,666
2022-01-06	1.585	1.665	1.565	1.665	1.665	183,528
2022-01-05	1.585	1.691	1.585	1.615	1.615	35,861
2022-01-04	1.695	1.695	1.597	1.607	1.607	105,041
2022-01-03	1.603	1.657	1.603	1.657	1.657	32,585
2021-12-30	1.633	1.645	1.595	1.603	1.603	21,231
2021-12-29	1.615	1.633	1.595	1.633	1.633	9,734
2021-12-28	1.617	1.627	1.615	1.625	1.625	94,002
2021-12-27	1.645	1.645	1.595	1.631	1.631	101,176
2021-12-23	1.591	1.605	1.591	1.605	1.605	4,363
2021-12-22	1.627	1.627	1.555	1.595	1.595	55,425
2021-12-21	1.623	1.625	1.595	1.625	1.625	16,562
2021-12-20	1.595	1.635	1.555	1.613	1.613	55,276
2021-12-17	1.595	1.595	1.595	1.595	1.595	1,673
2021-12-16	1.625	1.625	1.565	1.625	1.625	15,122
2021-12-15	1.595	1.675	1.595	1.673	1.673	9,350
2021-12-14	1.565	1.607	1.565	1.607	1.607	13,466
2021-12-13	1.595	1.645	1.555	1.555	1.555	31,688
2021-12-10	1.675	1.675	1.575	1.575	1.575	6,990
2021-12-09	1.735	1.735	1.577	1.577	1.577	5,617
2021-12-08	1.635	1.733	1.595	1.675	1.675	168,165
2021-12-07	1.595	1.683	1.595	1.633	1.633	42,875
2021-12-06	1.663	1.695	1.503	1.615	1.615	16,937
2021-12-03	1.731	1.731	1.731	1.731	1.731	413
2021-12-02	1.665	1.744	1.665	1.744	1.744	9,010
2021-12-01	1.645	1.725	1.645	1.685	1.685	10,761
2021-11-30	1.635	1.675	1.567	1.675	1.675	214,949
2021-11-29	1.635	1.675	1.635	1.675	1.675	2,092
2021-11-26	1.635	1.667	1.635	1.635	1.635	22,705
2021-11-25	1.774	1.774	1.665	1.685	1.685	53,823
2021-11-24	1.774	1.774	1.665	1.697	1.697	150,049
2021-11-23	1.792	1.792	1.667	1.671	1.671	1,400
2021-11-22	1.695	1.740	1.665	1.665	1.665	78,938
2021-11-19	1.705	1.705	1.695	1.695	1.695	30,891
2021-11-18	1.733	1.733	1.705	1.715	1.715	32,694
2021-11-17	1.717	1.772	1.705	1.717	1.717	61,868
2021-11-16	1.794	1.794	1.735	1.735	1.735	95,138
2021-11-15	1.794	1.794	1.746	1.792	1.792	33,897
2021-11-12	1.784	1.784	1.746	1.754	1.754	1,584
2021-11-11	1.792	1.794	1.792	1.794	1.794	16,664
2021-11-10	1.717	1.794	1.717	1.794	1.794	49,417
2021-11-09	1.754	1.774	1.717	1.772	1.772	41,892
2021-11-08	1.794	1.794	1.697	1.756	1.756	6,626
2021-11-05	1.784	1.792	1.754	1.754	1.754	11,456
2021-11-04	1.796	1.796	1.744	1.760	1.760	13,110
2021-11-03	1.794	1.794	1.727	1.774	1.774	5,758
2021-11-02	1.794	1.794	1.744	1.794	1.794	148,565
2021-11-01	1.804	1.804	1.744	1.744	1.744	2,857
2021-10-29	1.794	1.794	1.764	1.794	1.794	16,603
2021-10-28	1.802	1.802	1.764	1.774	1.774	23,553
2021-10-27	1.764	1.792	1.752	1.772	1.772	74,308
2021-10-26	1.754	1.792	1.744	1.744	1.744	143,636
2021-10-25	1.719	1.814	1.719	1.794	1.794	45,992
2021-10-22	1.719	1.832	1.719	1.772	1.772	5,205
2021-10-21	1.768	1.790	1.768	1.774	1.774	77,737
2021-10-20	1.842	1.842	1.770	1.792	1.792	36,314

← NewerPage 21 of 21 · 1,257 trading days

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.