Adler Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 10.870 | 11.250 | 10.870 | 11.250 | 11.250 | 352,061 |
| 2021-11-11 | 11.060 | 11.110 | 10.450 | 10.930 | 10.930 | 535,544 |
| 2021-11-10 | 11.140 | 11.260 | 10.900 | 11.080 | 11.080 | 332,045 |
| 2021-11-09 | 11.170 | 11.280 | 10.910 | 11.200 | 11.200 | 258,997 |
| 2021-11-08 | 11.710 | 11.750 | 10.940 | 11.110 | 11.110 | 729,076 |
| 2021-11-05 | 12.200 | 12.200 | 11.560 | 11.720 | 11.720 | 532,762 |
| 2021-11-04 | 11.310 | 12.300 | 11.250 | 12.200 | 12.200 | 1,233,580 |
| 2021-11-03 | 11.510 | 11.590 | 10.980 | 11.290 | 11.290 | 491,069 |
| 2021-11-02 | 11.680 | 11.720 | 11.250 | 11.490 | 11.490 | 407,986 |
| 2021-11-01 | 11.900 | 11.900 | 11.460 | 11.720 | 11.720 | 351,505 |
| 2021-10-29 | 12.610 | 12.630 | 11.690 | 11.730 | 11.730 | 479,845 |
| 2021-10-28 | 12.960 | 12.960 | 12.300 | 12.650 | 12.650 | 557,102 |
| 2021-10-27 | 12.050 | 13.000 | 12.000 | 13.000 | 13.000 | 790,826 |
| 2021-10-26 | 12.200 | 12.800 | 11.950 | 12.010 | 12.010 | 634,251 |
| 2021-10-25 | 12.570 | 12.700 | 11.900 | 12.110 | 12.110 | 483,460 |
← NewerPage 22 of 22 · 1,275 trading days
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.