ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.000	2.000	1.990	2.000	2.000	88,211
2025-05-13	1.880	1.910	1.880	1.910	1.910	1,321
2025-05-12	1.910	1.910	1.910	1.910	1.910	724
2025-05-09	1.930	1.930	1.930	1.930	1.930	0
2025-05-08	1.930	1.930	1.930	1.930	1.930	0
2025-05-07	1.930	1.930	1.930	1.930	1.930	0
2025-05-06	1.930	1.930	1.930	1.930	1.930	0
2025-05-05	1.930	1.930	1.930	1.930	1.930	8,000
2025-05-02	1.920	1.920	1.920	1.920	1.920	3,379
2025-04-30	1.940	1.940	1.940	1.940	1.940	0
2025-04-29	1.940	1.940	1.940	1.940	1.940	46,578
2025-04-28	1.880	1.910	1.880	1.910	1.910	39,742
2025-04-25	2.000	2.040	2.000	2.040	2.040	67,672
2025-04-24	2.000	2.000	2.000	2.000	2.000	12,545
2025-04-23	2.040	2.040	2.040	2.040	2.040	0
2025-04-22	2.040	2.040	2.040	2.040	2.040	607
2025-04-16	1.910	1.990	1.910	1.990	1.990	25,000
2025-04-15	1.910	2.000	1.910	1.940	1.940	83,895
2025-04-14	2.020	2.020	2.020	2.020	2.020	860
2025-04-11	1.880	1.880	1.880	1.880	1.880	0
2025-04-10	1.880	1.880	1.880	1.880	1.880	381
2025-04-09	1.880	1.880	1.880	1.880	1.880	129
2025-04-08	1.990	1.990	1.990	1.990	1.990	1,500
2025-04-07	1.930	1.930	1.890	1.890	1.890	14,754
2025-04-04	1.930	1.930	1.930	1.930	1.930	25,000
2025-04-03	1.930	1.950	1.930	1.950	1.950	87,079
2025-04-02	1.930	1.940	1.930	1.940	1.940	3,208
2025-04-01	2.000	2.020	2.000	2.020	2.020	298,245
2025-03-31	2.000	2.000	2.000	2.000	2.000	25,000
2025-03-28	1.960	2.020	1.960	2.020	2.020	12,300
2025-03-27	2.040	2.040	1.940	1.940	1.940	55,149
2025-03-26	1.940	1.940	1.940	1.940	1.940	0
2025-03-25	1.940	1.940	1.940	1.940	1.940	850
2025-03-24	2.040	2.040	2.040	2.040	2.040	0
2025-03-21	2.040	2.040	2.040	2.040	2.040	0
2025-03-20	2.040	2.040	2.040	2.040	2.040	57
2025-03-19	2.060	2.060	2.060	2.060	2.060	32
2025-03-18	2.060	2.060	2.040	2.040	2.040	27,675
2025-03-17	2.000	2.000	2.000	2.000	2.000	500
2025-03-14	2.040	2.040	2.040	2.040	2.040	500
2025-03-13	1.930	2.040	1.930	2.040	2.040	13,749
2025-03-12	2.020	2.020	2.020	2.020	2.020	637
2025-03-11	1.930	2.060	1.930	2.060	2.060	2,795
2025-03-10	1.970	1.970	1.970	1.970	1.970	0
2025-03-07	1.970	1.970	1.970	1.970	1.970	4,081
2025-03-06	1.940	1.940	1.940	1.940	1.940	20,000
2025-03-05	1.950	1.950	1.950	1.950	1.950	0
2025-03-04	1.930	1.950	1.930	1.950	1.950	10,653
2025-03-03	2.040	2.040	2.040	2.040	2.040	21,558
2025-02-28	2.040	2.060	2.000	2.040	2.040	114,844
2025-02-27	2.080	2.080	2.020	2.020	2.020	1,300
2025-02-26	2.100	2.100	2.100	2.100	2.100	15,000
2025-02-25	1.980	2.100	1.980	2.100	2.100	13,000
2025-02-24	2.080	2.080	2.080	2.080	2.080	0
2025-02-21	2.100	2.100	2.040	2.080	2.080	100,574
2025-02-20	2.020	2.020	2.020	2.020	2.020	107
2025-02-19	2.100	2.100	2.020	2.020	2.020	11,528
2025-02-18	2.020	2.020	2.020	2.020	2.020	5
2025-02-17	2.080	2.080	2.080	2.080	2.080	50,000
2025-02-14	2.020	2.060	2.000	2.060	2.060	187,731

← NewerPage 7 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.