ADS Maritime Holding Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-14	1.930	1.940	1.900	1.940	1.940	171,209
2024-11-13	1.950	1.950	1.920	1.950	1.950	79,405
2024-11-12	2.040	2.040	2.040	2.040	2.040	0
2024-11-11	2.040	2.040	2.040	2.040	2.040	1,109
2024-11-08	1.960	1.960	1.960	1.960	1.960	5,000
2024-11-07	1.960	1.960	1.960	1.960	1.960	6,266
2024-11-06	1.930	1.930	1.930	1.930	1.930	2,760
2024-11-05	1.980	1.980	1.920	1.920	1.920	11,419
2024-11-04	1.960	1.970	1.960	1.970	1.970	940
2024-11-01	1.960	1.970	1.960	1.970	1.970	20,186
2024-10-31	2.000	2.000	1.930	1.930	1.930	37,423
2024-10-30	1.950	1.950	1.950	1.950	1.950	0
2024-10-29	1.950	1.950	1.950	1.950	1.950	20,108
2024-10-28	1.960	1.960	1.960	1.960	1.960	0
2024-10-25	1.960	1.960	1.960	1.960	1.960	0
2024-10-24	1.950	1.970	1.950	1.960	1.960	223,176
2024-10-23	2.060	2.060	1.990	2.060	2.060	211,240
2024-10-22	1.990	2.100	1.990	2.100	2.100	5
2024-10-21	1.950	2.000	1.950	2.000	2.000	61,384
2024-10-18	1.980	1.980	1.980	1.980	1.980	9,437
2024-10-17	1.980	1.980	1.980	1.980	1.980	1,250
2024-10-16	2.000	2.000	1.980	1.980	1.980	58,549
2024-10-15	1.980	1.980	1.980	1.980	1.980	0
2024-10-14	1.920	2.020	1.920	1.980	1.980	99,317
2024-10-11	1.920	1.920	1.920	1.920	1.920	200
2024-10-10	1.930	1.990	1.930	1.990	1.990	52,999
2024-10-09	1.960	1.960	1.960	1.960	1.960	0
2024-10-08	1.960	1.960	1.960	1.960	1.960	0
2024-10-07	1.990	1.990	1.960	1.960	1.960	114,936
2024-10-04	1.990	1.990	1.990	1.990	1.990	0
2024-10-03	2.040	2.040	1.930	1.990	1.990	72,420
2024-10-02	2.020	2.020	1.990	1.990	1.990	100,715
2024-10-01	1.960	2.040	1.960	2.040	2.040	103
2024-09-30	1.990	1.990	1.990	1.990	1.990	5,000
2024-09-27	2.000	2.000	1.990	1.990	1.990	16,821
2024-09-26	1.980	1.980	1.980	1.980	1.980	38
2024-09-25	1.980	1.980	1.980	1.980	1.980	5
2024-09-24	1.990	1.990	1.990	1.990	1.990	61,500
2024-09-23	1.990	1.990	1.990	1.990	1.990	0
2024-09-20	1.990	1.990	1.990	1.990	1.990	0
2024-09-19	1.990	1.990	1.990	1.990	1.990	100
2024-09-18	1.970	1.970	1.970	1.970	1.970	0
2024-09-17	1.970	1.970	1.970	1.970	1.970	0
2024-09-16	1.970	1.970	1.970	1.970	1.970	0
2024-09-13	2.040	2.040	1.910	1.970	1.970	109,966
2024-09-12	2.060	2.060	2.060	2.060	2.060	0
2024-09-11	2.060	2.060	2.060	2.060	2.060	30
2024-09-10	1.910	1.910	1.910	1.910	1.910	0
2024-09-09	1.910	1.910	1.910	1.910	1.910	0
2024-09-06	1.910	1.910	1.910	1.910	1.910	0
2024-09-05	1.910	1.910	1.910	1.910	1.910	0
2024-09-04	1.910	1.910	1.910	1.910	1.910	0
2024-09-03	1.910	1.910	1.910	1.910	1.910	499
2024-09-02	1.910	1.910	1.910	1.910	1.910	26,518
2024-08-30	1.930	1.930	1.930	1.930	1.930	8,000
2024-08-29	1.950	1.950	1.920	1.920	1.920	49,898

← NewerPage 9 of 21 · 1,257 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.