ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.440	2.460	2.340	2.360	2.360	52,095
2026-01-29	2.400	2.400	2.400	2.400	2.400	11,301
2026-01-28	2.300	2.380	2.300	2.380	2.380	17,546
2026-01-27	2.360	2.360	2.360	2.360	2.360	1,000
2026-01-26	2.300	2.300	2.300	2.300	2.300	3,000
2026-01-23	2.400	2.400	2.260	2.400	2.400	50,754
2026-01-22	2.380	2.380	2.380	2.380	2.380	1,377
2026-01-21	2.380	2.380	2.380	2.380	2.380	1,377
2026-01-20	2.380	2.380	2.380	2.380	2.380	1,377
2026-01-19	2.380	2.380	2.380	2.380	2.380	1,377
2026-01-16	2.400	2.400	2.400	2.400	2.400	1,624
2026-01-15	2.240	2.240	2.240	2.240	2.240	754
2026-01-14	2.220	2.240	2.220	2.240	2.240	644
2026-01-13	2.260	2.260	2.260	2.260	2.260	11
2026-01-12	2.440	2.440	2.240	2.240	2.240	17,152
2026-01-09	2.420	2.420	2.420	2.420	2.420	1,499
2026-01-08	2.240	2.420	2.240	2.420	2.420	1,499
2026-01-07	2.240	2.420	2.240	2.240	2.240	219
2026-01-06	2.240	2.240	2.240	2.240	2.240	300
2026-01-05	2.360	2.420	2.240	2.240	2.240	25,485
2026-01-02	2.200	2.380	2.200	2.300	2.300	79,621
2025-12-30	2.400	2.400	2.400	2.400	2.400	7,000
2025-12-29	2.200	2.400	2.200	2.400	2.400	51,182
2025-12-23	2.380	2.380	2.380	2.380	2.380	300
2025-12-22	2.220	2.380	2.220	2.380	2.380	1,200
2025-12-19	2.360	2.360	2.200	2.200	2.200	1,450
2025-12-18	2.460	2.460	2.460	2.460	2.460	0
2025-12-17	2.460	2.460	2.460	2.460	2.460	30
2025-12-16	2.480	2.480	2.480	2.480	2.480	180
2025-12-15	2.300	2.300	2.300	2.300	2.300	0
2025-12-12	2.300	2.300	2.300	2.300	2.300	0
2025-12-11	2.300	2.300	2.300	2.300	2.300	0
2025-12-10	2.360	2.360	2.220	2.300	2.300	30,100
2025-12-09	2.380	2.380	2.380	2.380	2.380	8,888
2025-12-08	2.300	2.300	2.200	2.300	2.300	16,622
2025-12-05	2.340	2.340	2.340	2.340	2.340	400
2025-12-04	2.300	2.300	2.300	2.300	2.300	60
2025-12-03	2.280	2.300	2.280	2.300	2.300	88,510
2025-12-02	2.200	2.200	2.200	2.200	2.200	0
2025-12-01	2.200	2.200	2.200	2.200	2.200	710
2025-11-28	2.300	2.300	2.240	2.240	2.240	7,514
2025-11-27	2.200	2.280	2.200	2.280	2.280	1,262
2025-11-26	2.100	2.100	2.100	2.100	2.100	0
2025-11-25	2.100	2.100	2.100	2.100	2.100	0
2025-11-24	2.260	2.260	2.100	2.100	2.100	20,620
2025-11-21	2.120	2.120	2.120	2.120	2.120	10,387
2025-11-20	2.120	2.140	2.120	2.140	2.140	28
2025-11-19	2.200	2.200	2.140	2.140	2.140	5,136
2025-11-18	2.240	2.240	2.240	2.240	2.240	0
2025-11-17	2.240	2.240	2.240	2.240	2.240	0
2025-11-14	2.240	2.240	2.240	2.240	2.240	3
2025-11-13	2.120	2.180	2.120	2.180	2.180	1,475
2025-11-12	2.260	2.260	2.100	2.100	2.100	20
2025-11-11	2.140	2.140	2.140	2.140	2.140	0
2025-11-10	2.160	2.160	2.140	2.140	2.140	60,270
2025-11-07	2.080	2.080	2.080	2.080	2.080	1
2025-11-06	2.140	2.140	2.140	2.140	2.140	50,000
2025-11-05	2.180	2.180	2.160	2.160	2.160	652
2025-11-04	2.100	2.160	2.100	2.160	2.160	10,213
2025-11-03	2.220	2.360	2.060	2.060	2.060	255,181

← NewerPage 4 of 5 · 250 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.