Amadeus IT Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 63.320 | 63.620 | 59.720 | 60.200 | 55.608 | 1,983,914 |
| 2021-11-18 | 61.640 | 64.440 | 61.400 | 63.200 | 58.379 | 980,894 |
| 2021-11-17 | 61.880 | 62.780 | 61.300 | 61.720 | 57.012 | 912,154 |
| 2021-11-16 | 63.500 | 64.060 | 61.900 | 61.960 | 57.233 | 628,125 |
| 2021-11-15 | 61.760 | 63.840 | 61.600 | 63.520 | 58.674 | 528,395 |
| 2021-11-12 | 62.440 | 62.820 | 61.540 | 62.140 | 57.400 | 984,061 |
| 2021-11-11 | 63.260 | 63.460 | 62.020 | 62.440 | 57.677 | 1,270,291 |
| 2021-11-10 | 63.500 | 64.400 | 63.500 | 63.840 | 58.970 | 920,213 |
| 2021-11-09 | 62.400 | 64.540 | 62.240 | 64.240 | 59.340 | 1,569,061 |
| 2021-11-08 | 62.740 | 63.060 | 61.540 | 62.380 | 57.621 | 1,189,271 |
| 2021-11-05 | 59.000 | 62.380 | 57.260 | 61.940 | 57.215 | 1,293,132 |
| 2021-11-04 | 58.440 | 59.260 | 57.820 | 59.160 | 54.647 | 902,020 |
| 2021-11-03 | 57.980 | 58.900 | 57.800 | 58.600 | 54.130 | 581,906 |
| 2021-11-02 | 57.580 | 58.520 | 57.460 | 58.260 | 53.816 | 736,024 |
| 2021-11-01 | 58.220 | 58.600 | 57.440 | 58.000 | 53.576 | 998,615 |
| 2021-10-29 | 57.140 | 57.960 | 56.840 | 57.840 | 53.428 | 842,388 |
| 2021-10-28 | 57.100 | 57.700 | 56.440 | 57.200 | 52.837 | 596,033 |
| 2021-10-27 | 56.780 | 57.560 | 56.320 | 57.100 | 52.744 | 622,754 |
| 2021-10-26 | 55.020 | 57.300 | 54.700 | 56.960 | 52.615 | 648,362 |
← NewerPage 22 of 22 · 1,279 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 1.0100 EUR |
| 2026-01-14 | 0.5300 EUR |
| 2025-07-02 | 0.8900 EUR |
| 2025-01-15 | 0.5000 EUR |
| 2024-07-02 | 0.8000 EUR |
| 2024-01-16 | 0.4400 EUR |
| 2023-07-11 | 0.7400 EUR |
| 2020-01-15 | 0.5600 EUR |
| 2019-07-10 | 0.6650 EUR |
| 2019-01-15 | 0.5100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.