ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.380	2.380	2.240	2.240	2.240	9,024
2025-08-07	2.100	2.380	2.100	2.380	2.380	89,007
2025-08-06	2.140	2.140	2.140	2.140	2.140	0
2025-08-05	2.100	2.140	2.100	2.140	2.140	17,317
2025-08-04	2.060	2.100	2.060	2.100	2.100	9,151
2025-08-01	2.100	2.100	2.100	2.100	2.100	0
2025-07-31	2.100	2.100	2.100	2.100	2.100	0
2025-07-30	2.100	2.100	2.100	2.100	2.100	0
2025-07-29	2.100	2.100	2.100	2.100	2.100	0
2025-07-28	2.100	2.100	2.100	2.100	2.100	0
2025-07-25	2.100	2.100	2.100	2.100	2.100	840
2025-07-24	2.100	2.100	2.100	2.100	2.100	8,076
2025-07-23	2.080	2.080	2.080	2.080	2.080	0
2025-07-22	2.080	2.080	2.080	2.080	2.080	0
2025-07-21	2.160	2.160	2.080	2.080	2.080	1,006
2025-07-18	2.060	2.060	2.060	2.060	2.060	0
2025-07-17	2.060	2.060	2.060	2.060	2.060	0
2025-07-16	2.060	2.060	2.060	2.060	2.060	110
2025-07-15	2.100	2.100	2.100	2.100	2.100	0
2025-07-14	2.060	2.100	2.040	2.100	2.100	84,098
2025-07-11	2.140	2.140	2.140	2.140	2.140	0
2025-07-10	2.140	2.140	2.140	2.140	2.140	9,403
2025-07-09	2.140	2.140	2.140	2.140	2.140	0
2025-07-08	2.140	2.140	2.140	2.140	2.140	595
2025-07-07	2.060	2.060	2.060	2.060	2.060	7,000
2025-07-04	2.060	2.060	2.060	2.060	2.060	1,880
2025-07-03	2.100	2.100	2.100	2.100	2.100	0
2025-07-02	2.060	2.100	2.060	2.100	2.100	15,000
2025-07-01	2.040	2.040	2.040	2.040	2.040	11,474
2025-06-30	2.060	2.060	2.040	2.040	2.040	38,510
2025-06-27	2.160	2.160	2.160	2.160	2.160	0
2025-06-26	2.160	2.160	2.160	2.160	2.160	0
2025-06-25	2.040	2.160	2.040	2.160	2.160	1,505
2025-06-24	2.060	2.060	2.060	2.060	2.060	150
2025-06-23	2.180	2.180	2.180	2.180	2.180	167
2025-06-20	2.040	2.160	2.040	2.040	2.040	1,100
2025-06-19	2.160	2.160	2.160	2.160	2.160	1,000
2025-06-18	2.140	2.160	2.140	2.160	2.160	37,510
2025-06-17	2.180	2.180	2.180	2.180	2.180	100
2025-06-16	2.180	2.180	2.180	2.180	2.180	50
2025-06-13	2.060	2.140	2.060	2.140	2.140	20,020
2025-06-12	2.080	2.080	2.060	2.060	2.060	50,215
2025-06-11	2.160	2.160	2.160	2.160	2.160	93
2025-06-10	2.040	2.040	2.040	2.040	2.040	14,000
2025-06-06	2.060	2.060	2.060	2.060	2.060	0
2025-06-05	2.040	2.060	2.040	2.060	2.060	6,785
2025-06-04	2.200	2.200	2.200	2.200	2.200	0
2025-06-03	2.200	2.200	2.200	2.200	2.200	0
2025-06-02	2.200	2.200	2.200	2.200	2.200	601
2025-05-30	2.200	2.200	2.200	2.200	2.200	2,030
2025-05-28	2.140	2.140	2.140	2.140	2.140	754
2025-05-27	2.000	2.100	2.000	2.100	2.100	24,007
2025-05-26	2.100	2.100	2.100	2.100	2.100	0
2025-05-23	2.100	2.100	2.100	2.100	2.100	0
2025-05-22	2.000	2.100	2.000	2.100	2.100	13,232
2025-05-21	2.060	2.060	2.060	2.060	2.060	50,000
2025-05-20	2.040	2.040	2.040	2.040	2.040	120
2025-05-19	2.040	2.040	2.040	2.040	2.040	1,977
2025-05-16	2.040	2.040	2.040	2.040	2.040	500
2025-05-15	2.000	2.000	2.000	2.000	2.000	0

← NewerPage 6 of 21 · 1,260 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.