Adler Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.875	9.875	9.420	9.535	9.535	360,598
2022-02-07	9.450	9.850	9.295	9.765	9.765	396,115
2022-02-04	9.945	10.000	9.450	9.470	9.470	441,419
2022-02-03	9.895	10.210	9.500	9.820	9.820	597,925
2022-02-02	9.585	10.090	9.490	10.000	10.000	1,018,318
2022-02-01	10.300	10.450	9.420	9.570	9.570	1,159,230
2022-01-31	9.880	10.480	9.470	10.460	10.460	1,088,718
2022-01-28	11.100	11.830	8.580	9.880	9.880	3,320,449
2022-01-27	10.680	11.210	10.450	11.120	11.120	286,887
2022-01-26	10.510	11.090	10.440	10.870	10.870	350,520
2022-01-25	10.470	10.850	10.190	10.650	10.650	374,682
2022-01-24	10.990	11.000	10.310	10.390	10.390	789,948
2022-01-21	11.180	11.250	10.780	11.070	11.070	336,331
2022-01-20	11.150	11.570	11.090	11.400	11.400	234,698
2022-01-19	11.250	11.490	11.020	11.250	11.250	282,114
2022-01-18	11.500	11.500	11.000	11.330	11.330	238,359
2022-01-17	11.490	11.560	11.080	11.430	11.430	209,907
2022-01-14	11.750	11.810	11.420	11.490	11.490	237,718
2022-01-13	11.770	12.370	11.730	11.900	11.900	574,531
2022-01-12	11.180	11.460	11.000	11.360	11.360	189,697
2022-01-11	11.000	11.200	10.710	11.130	11.130	314,454
2022-01-10	10.950	10.990	10.270	10.780	10.780	383,108
2022-01-07	11.340	11.340	10.710	10.820	10.820	761,930
2022-01-06	11.650	11.650	11.200	11.260	11.260	206,267
2022-01-05	11.390	11.800	11.390	11.700	11.700	334,461
2022-01-04	11.750	11.750	11.340	11.400	11.400	191,604
2022-01-03	10.900	11.840	10.810	11.650	11.650	553,483
2021-12-30	10.960	11.020	10.820	10.900	10.900	135,348
2021-12-29	11.370	11.470	10.840	10.980	10.980	267,081
2021-12-28	11.010	11.390	10.960	11.360	11.360	322,743
2021-12-27	10.760	11.500	10.760	10.970	10.970	359,884
2021-12-23	10.950	11.220	10.600	10.820	10.820	517,486
2021-12-22	11.360	11.400	10.800	10.890	10.890	437,269
2021-12-21	11.360	11.570	11.240	11.480	11.480	351,236
2021-12-20	11.810	11.890	11.180	11.270	11.270	279,101
2021-12-17	12.150	12.150	11.730	12.130	12.130	398,281
2021-12-16	11.980	12.200	11.770	12.140	12.140	360,720
2021-12-15	11.840	11.950	11.370	11.820	11.820	263,897
2021-12-14	11.490	12.210	11.470	11.860	11.860	348,976
2021-12-13	11.850	11.950	10.900	11.510	11.510	593,920
2021-12-10	11.990	12.400	11.880	11.960	11.960	190,552
2021-12-09	12.460	12.570	11.860	12.070	12.070	302,937
2021-12-08	12.810	13.030	12.490	12.580	12.580	442,536
2021-12-07	12.490	13.380	12.490	13.000	13.000	502,058
2021-12-06	11.900	12.850	11.900	12.500	12.500	391,222
2021-12-03	12.250	12.770	11.860	11.950	11.950	720,363
2021-12-02	11.280	12.700	10.520	12.520	12.520	1,606,424
2021-12-01	9.200	12.200	9.200	11.610	11.610	2,528,291
2021-11-30	11.000	11.270	8.585	8.635	8.635	3,625,426
2021-11-29	11.100	11.470	10.950	11.020	11.020	402,390
2021-11-26	11.250	11.340	10.700	11.050	11.050	316,503
2021-11-25	10.920	11.560	10.610	11.480	11.480	424,817
2021-11-24	10.850	11.020	10.530	10.990	10.990	332,986
2021-11-23	11.150	11.180	10.550	10.780	10.780	700,182
2021-11-22	11.460	11.730	11.180	11.180	11.180	338,821
2021-11-19	11.500	11.640	11.100	11.570	11.570	427,085
2021-11-18	11.350	11.560	10.940	11.440	11.440	375,937
2021-11-17	11.300	11.420	11.170	11.300	11.300	192,002
2021-11-16	10.980	11.400	10.980	11.250	11.250	310,360
2021-11-15	11.060	11.340	10.550	11.140	11.140	707,749

← NewerPage 21 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-28	0.4600 EUR
2019-06-19	0.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.