ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.040	2.140	2.040	2.100	2.100	59,485
2025-02-12	2.080	2.080	2.080	2.080	2.080	0
2025-02-11	2.080	2.080	2.080	2.080	2.080	1,000
2025-02-10	2.140	2.140	2.020	2.100	2.100	118,913
2025-02-07	2.020	2.020	2.020	2.020	2.020	2,400
2025-02-06	2.120	2.120	2.060	2.060	2.060	53,000
2025-02-05	2.200	2.200	2.120	2.120	2.120	34,010
2025-02-04	1.990	2.040	1.990	2.040	2.040	46,700
2025-02-03	2.120	2.140	2.120	2.140	2.140	7,562
2025-01-31	1.980	2.140	1.980	2.100	2.100	1,977
2025-01-30	2.040	2.060	2.040	2.060	2.060	21,892
2025-01-29	2.180	2.180	2.040	2.040	2.040	60,856
2025-01-28	1.980	2.080	1.980	2.080	2.080	80,416
2025-01-27	2.100	2.100	2.060	2.060	2.060	16,017
2025-01-24	2.100	2.100	2.080	2.080	2.080	123,421
2025-01-23	2.020	2.080	2.020	2.080	2.080	21,389
2025-01-22	2.080	2.080	2.080	2.080	2.080	0
2025-01-21	1.930	2.080	1.930	2.080	2.080	30,311
2025-01-20	2.080	2.100	2.080	2.100	2.100	17,788
2025-01-17	2.020	2.080	2.020	2.080	2.080	62,520
2025-01-16	2.020	2.020	2.020	2.020	2.020	17,540
2025-01-15	1.930	2.020	1.930	2.020	2.020	1,053
2025-01-14	2.000	2.020	1.950	1.950	1.950	16,800
2025-01-13	1.920	1.920	1.920	1.920	1.920	1,112
2025-01-10	2.000	2.020	2.000	2.020	2.020	30,000
2025-01-09	2.020	2.020	2.020	2.020	2.020	1,251
2025-01-08	1.850	1.990	1.850	1.990	1.990	60,100
2025-01-07	1.960	1.990	1.960	1.990	1.990	9,393
2025-01-06	1.950	1.950	1.950	1.950	1.950	600
2025-01-03	1.960	1.960	1.960	1.960	1.960	0
2025-01-02	1.960	1.960	1.960	1.960	1.960	50,000
2024-12-30	1.920	1.920	1.920	1.920	1.920	21,039
2024-12-27	1.970	1.970	1.970	1.970	1.970	0
2024-12-23	1.970	1.970	1.970	1.970	1.970	0
2024-12-20	1.970	1.970	1.970	1.970	1.970	0
2024-12-19	1.970	1.970	1.970	1.970	1.970	0
2024-12-18	1.900	1.970	1.900	1.970	1.970	8,082
2024-12-17	1.900	1.900	1.900	1.900	1.900	1,324
2024-12-16	1.900	1.900	1.900	1.900	1.900	1,704
2024-12-13	1.990	1.990	1.920	1.920	1.920	22,000
2024-12-12	1.930	1.930	1.920	1.920	1.920	35,980
2024-12-11	1.910	1.960	1.910	1.960	1.960	111,740
2024-12-10	2.020	2.020	2.020	2.020	2.020	1,000
2024-12-09	2.000	2.000	2.000	2.000	2.000	0
2024-12-06	2.000	2.000	2.000	2.000	2.000	337
2024-12-05	1.930	1.930	1.930	1.930	1.930	27,000
2024-12-04	1.930	1.930	1.930	1.930	1.930	1
2024-12-03	1.960	1.970	1.940	1.970	1.970	51,796
2024-12-02	1.880	1.940	1.880	1.940	1.940	3
2024-11-29	1.870	1.960	1.870	1.940	1.940	55,837
2024-11-28	2.020	2.020	2.020	2.020	2.020	696
2024-11-27	1.920	1.950	1.870	1.870	1.870	10,552
2024-11-26	1.930	1.930	1.920	1.920	1.920	31,356
2024-11-25	1.940	1.940	1.940	1.940	1.940	0
2024-11-22	1.940	1.940	1.940	1.940	1.940	4,085
2024-11-21	1.960	1.960	1.960	1.960	1.960	1,115
2024-11-20	1.950	1.950	1.900	1.920	1.920	75,425
2024-11-19	1.950	1.980	1.940	1.950	1.950	208,212
2024-11-18	2.040	2.040	1.900	1.910	1.910	48,051
2024-11-15	1.960	1.960	1.950	1.950	1.950	34,081

← NewerPage 8 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.