ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.440	2.560	2.440	2.560	2.560	8,895
2026-10-15	2.440	2.440	2.440	2.440	2.440	2,110
2026-10-14	2.420	2.420	2.420	2.420	2.420	2,039
2026-10-13	2.420	2.420	2.420	2.420	2.420	21
2026-10-12	2.420	2.420	2.420	2.420	2.420	21
2026-10-09	2.600	2.600	2.420	2.420	2.420	13,091
2026-10-08	2.580	2.580	2.420	2.420	2.420	134
2026-10-07	2.420	2.420	2.420	2.420	2.420	2,761
2026-10-06	2.420	2.420	2.420	2.420	2.420	25,000
2026-10-05	2.420	2.420	2.420	2.420	2.420	1,586
2026-10-02	2.460	2.460	2.460	2.460	2.460	5
2026-10-01	2.460	2.460	2.460	2.460	2.460	5
2026-09-30	2.460	2.460	2.460	2.460	2.460	5
2026-09-29	2.460	2.460	2.460	2.460	2.460	5
2026-09-28	2.460	2.460	2.460	2.460	2.460	5
2026-09-25	2.460	2.460	2.460	2.460	2.460	5
2026-09-24	2.440	2.440	2.440	2.440	2.440	18,000
2026-09-23	2.460	2.460	2.460	2.460	2.460	2,101
2026-09-22	2.460	2.460	2.460	2.460	2.460	2,101
2026-09-21	2.480	2.480	2.460	2.460	2.460	30,500
2026-09-18	2.460	2.460	2.460	2.460	2.460	1,170
2026-09-17	2.460	2.460	2.460	2.460	2.460	1,170
2026-09-16	2.460	2.460	2.460	2.460	2.460	1,170
2026-09-15	2.420	2.440	2.420	2.440	2.440	530
2026-09-14	2.620	2.660	2.620	2.660	2.660	10,225
2026-09-11	2.600	2.600	2.600	2.600	2.600	1,756
2026-09-10	2.600	2.600	2.600	2.600	2.600	1,756
2026-09-09	2.580	2.580	2.580	2.580	2.580	25,000
2026-09-08	2.500	2.580	2.440	2.580	2.580	1,590
2026-09-07	2.440	2.500	2.440	2.500	2.500	5,658
2026-09-04	2.420	2.420	2.420	2.420	2.420	0
2026-09-03	2.420	2.420	2.420	2.420	2.420	115,644
2026-09-02	2.580	2.580	2.360	2.420	2.420	115,644
2026-09-01	2.640	2.640	2.640	2.640	2.640	147
2026-08-31	2.640	2.640	2.640	2.640	2.640	147
2026-08-28	2.620	2.620	2.620	2.620	2.620	21
2026-08-27	2.660	2.660	2.400	2.600	2.600	6,025
2026-08-26	2.600	2.600	2.600	2.600	2.600	26,878
2026-08-25	2.660	2.660	2.660	2.660	2.660	1,489
2026-08-24	2.500	2.660	2.500	2.660	2.660	1,489
2026-08-21	2.500	2.500	2.500	2.500	2.500	25
2026-08-20	2.660	2.660	2.500	2.500	2.500	3,195
2026-08-19	2.640	2.640	2.640	2.640	2.640	189
2026-08-18	2.640	2.640	2.540	2.540	2.540	2,610
2026-08-17	2.540	2.540	2.540	2.540	2.540	3,000
2026-08-14	2.380	2.420	2.380	2.420	2.420	1,550
2026-08-13	2.660	2.660	2.640	2.640	2.640	162
2026-08-12	2.420	2.420	2.420	2.420	2.420	2,000
2026-08-11	2.500	2.540	2.500	2.540	2.540	5,550
2026-08-10	2.420	2.560	2.420	2.560	2.560	13,659
2026-08-07	2.680	2.680	2.680	2.680	2.680	8,274
2026-08-06	2.680	2.680	2.680	2.680	2.680	8,274
2026-08-05	2.640	2.680	2.420	2.680	2.680	8,274
2026-08-04	2.600	2.600	2.600	2.600	2.600	57,423
2026-08-03	2.640	2.640	2.600	2.640	2.640	1,633
2026-07-31	2.440	2.600	2.440	2.600	2.600	1,070
2026-07-30	2.420	2.600	2.420	2.600	2.600	317
2026-07-29	2.600	2.600	2.600	2.600	2.600	190
2026-07-28	2.600	2.600	2.600	2.600	2.600	190
2026-07-27	2.600	2.600	2.600	2.600	2.600	229

Page 1 of 3 · 127 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.