ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.480	2.480	2.480	2.480	2.480	0
2026-04-27	2.480	2.480	2.480	2.480	2.480	0
2026-04-24	2.480	2.480	2.480	2.480	2.480	9,000
2026-04-23	2.480	2.480	2.480	2.480	2.480	9,000
2026-04-22	2.480	2.480	2.480	2.480	2.480	9,000
2026-04-21	2.480	2.500	2.480	2.480	2.480	9,000
2026-04-20	2.500	2.500	2.460	2.460	2.460	4,315
2026-04-17	2.460	2.460	2.460	2.460	2.460	424
2026-04-16	2.460	2.460	2.460	2.460	2.460	424
2026-04-15	2.460	2.460	2.460	2.460	2.460	10
2026-04-14	2.420	2.420	2.420	2.420	2.420	4,510
2026-04-13	2.420	2.420	2.420	2.420	2.420	4,510
2026-04-10	2.320	2.420	2.320	2.420	2.420	4,510
2026-04-09	2.320	2.480	2.320	2.480	2.480	10,168
2026-04-08	2.580	2.580	2.580	2.580	2.580	408
2026-04-07	2.320	2.440	2.320	2.360	2.360	20,928
2026-04-01	2.440	2.440	2.440	2.440	2.440	53,085
2026-03-31	2.440	2.440	2.440	2.440	2.440	53,085
2026-03-30	2.600	2.600	2.320	2.440	2.440	53,085
2026-03-27	2.600	2.600	2.600	2.600	2.600	10,060
2026-03-26	2.560	2.600	2.360	2.360	2.360	5,492
2026-03-25	2.440	2.540	2.440	2.540	2.540	22,932
2026-03-24	2.400	2.400	2.400	2.400	2.400	401
2026-03-23	2.400	2.500	2.400	2.500	2.500	234
2026-03-20	2.400	2.400	2.400	2.400	2.400	900
2026-03-19	2.580	2.580	2.240	2.400	2.400	22,786
2026-03-18	2.580	2.580	2.580	2.580	2.580	8,813
2026-03-17	2.240	2.580	2.240	2.580	2.580	8,813
2026-03-16	2.240	2.420	2.240	2.420	2.420	1,016
2026-03-13	2.420	2.420	2.360	2.360	2.360	37,224
2026-03-12	2.500	2.500	2.500	2.500	2.500	40
2026-03-11	2.420	2.420	2.420	2.420	2.420	14,562
2026-03-10	2.300	2.500	2.300	2.420	2.420	14,562
2026-03-09	2.420	2.560	2.380	2.380	2.380	802
2026-03-06	2.580	2.580	2.360	2.380	2.380	17,467
2026-03-05	2.400	2.600	2.400	2.400	2.400	26,382
2026-03-04	2.340	2.500	2.340	2.380	2.380	1,562
2026-03-03	2.680	2.680	2.320	2.340	2.340	114,123
2026-03-02	2.680	2.680	2.320	2.320	2.320	10,601
2026-02-27	2.300	2.500	2.300	2.500	2.500	13
2026-02-26	2.320	2.480	2.320	2.480	2.480	102,866
2026-02-25	2.540	2.680	2.540	2.540	2.540	10,828
2026-02-24	2.600	2.680	2.540	2.600	2.600	13,935
2026-02-23	2.560	2.560	2.560	2.560	2.560	2,415
2026-02-20	2.540	2.540	2.540	2.540	2.540	1
2026-02-19	2.540	2.540	2.540	2.540	2.540	13,803
2026-02-18	2.500	2.500	2.500	2.500	2.500	1,500
2026-02-17	2.500	2.500	2.500	2.500	2.500	2
2026-02-16	2.500	2.540	2.500	2.500	2.500	998
2026-02-13	2.500	2.600	2.500	2.500	2.500	16,966
2026-02-12	2.500	2.500	2.500	2.500	2.500	47
2026-02-11	2.580	2.580	2.580	2.580	2.580	68,415
2026-02-10	2.500	2.500	2.500	2.500	2.500	15,064
2026-02-09	2.600	2.600	2.500	2.600	2.600	1,075
2026-02-06	2.300	2.340	2.300	2.340	2.340	3
2026-02-05	2.300	2.600	2.300	2.360	2.360	11
2026-02-04	2.500	2.600	2.500	2.500	2.500	8,938
2026-02-03	2.600	2.600	2.340	2.600	2.600	12,915
2026-02-02	2.400	2.680	2.380	2.600	2.600	8,452
2026-01-30	2.440	2.460	2.340	2.360	2.360	52,095

← NewerPage 3 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.