ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.160	2.180	2.120	2.120	2.120	180,000
2025-10-29	2.180	2.180	2.180	2.180	2.180	373
2025-10-28	2.380	2.380	2.140	2.200	2.200	12,442
2025-10-27	2.220	2.220	2.220	2.220	2.220	1
2025-10-24	2.360	2.380	2.340	2.380	2.380	24,000
2025-10-23	2.220	2.400	2.120	2.360	2.360	234,712
2025-10-22	2.160	2.240	2.100	2.240	2.240	655,604
2025-10-21	2.180	2.180	2.000	2.000	2.000	100,380
2025-10-20	2.160	2.160	2.160	2.160	2.160	0
2025-10-17	2.060	2.160	2.060	2.160	2.160	4,760
2025-10-16	2.060	2.060	2.060	2.060	2.060	4,300
2025-10-15	2.140	2.140	2.140	2.140	2.140	0
2025-10-14	2.060	2.140	2.060	2.140	2.140	13,072
2025-10-13	2.120	2.220	2.100	2.100	2.100	11,371
2025-10-10	2.160	2.160	2.160	2.160	2.160	0
2025-10-09	2.160	2.160	2.160	2.160	2.160	0
2025-10-08	2.160	2.160	2.160	2.160	2.160	0
2025-10-07	2.160	2.160	2.160	2.160	2.160	0
2025-10-06	2.100	2.160	2.100	2.160	2.160	1,554
2025-10-03	2.060	2.060	2.060	2.060	2.060	0
2025-10-02	2.080	2.080	2.060	2.060	2.060	60,040
2025-10-01	2.080	2.080	2.080	2.080	2.080	1,000
2025-09-30	2.080	2.080	2.080	2.080	2.080	0
2025-09-29	2.240	2.240	2.080	2.080	2.080	2,750
2025-09-26	2.100	2.100	2.100	2.100	2.100	0
2025-09-25	2.100	2.100	2.100	2.100	2.100	47,205
2025-09-24	2.180	2.180	2.180	2.180	2.180	0
2025-09-23	2.180	2.180	2.180	2.180	2.180	0
2025-09-22	2.180	2.180	2.180	2.180	2.180	0
2025-09-19	2.180	2.180	2.180	2.180	2.180	0
2025-09-18	2.180	2.180	2.180	2.180	2.180	256
2025-09-17	2.180	2.180	2.180	2.180	2.180	1,500
2025-09-16	2.180	2.180	2.120	2.120	2.120	52,065
2025-09-15	2.060	2.140	2.060	2.140	2.140	55,056
2025-09-12	2.120	2.120	2.060	2.060	2.060	4,925
2025-09-11	2.060	2.060	2.060	2.060	2.060	0
2025-09-10	2.060	2.060	2.060	2.060	2.060	307
2025-09-09	2.060	2.060	2.060	2.060	2.060	500
2025-09-08	2.040	2.040	2.040	2.040	2.040	0
2025-09-05	2.040	2.040	2.040	2.040	2.040	0
2025-09-04	2.040	2.040	2.040	2.040	2.040	0
2025-09-03	2.000	2.040	2.000	2.040	2.040	5,500
2025-09-02	2.100	2.100	2.100	2.100	2.100	32,133
2025-09-01	2.020	2.100	2.020	2.100	2.100	12,078
2025-08-29	2.340	2.340	2.040	2.100	2.100	208,470
2025-08-28	2.220	2.220	2.080	2.080	2.080	986,077
2025-08-27	2.300	2.320	2.300	2.320	2.320	26,389
2025-08-26	2.260	2.260	2.260	2.260	2.260	500
2025-08-25	2.320	2.320	2.320	2.320	2.320	1,057
2025-08-22	2.340	2.340	2.340	2.340	2.340	12,916
2025-08-21	2.140	2.140	2.140	2.140	2.140	3,811
2025-08-20	2.120	2.120	2.120	2.120	2.120	210
2025-08-19	2.360	2.360	2.120	2.120	2.120	7,706
2025-08-18	2.160	2.160	2.160	2.160	2.160	1,000
2025-08-15	2.180	2.180	2.180	2.180	2.180	0
2025-08-14	2.180	2.180	2.180	2.180	2.180	0
2025-08-13	2.180	2.180	2.180	2.180	2.180	10,900
2025-08-12	2.240	2.240	2.240	2.240	2.240	0
2025-08-11	2.240	2.240	2.240	2.240	2.240	0
2025-08-08	2.380	2.380	2.240	2.240	2.240	9,024

← NewerPage 5 of 21 · 1,259 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.