Adler Group SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-22	12.140	12.630	11.970	12.550	12.550	332,613
2021-10-21	11.710	12.270	11.630	12.130	12.130	223,953
2021-10-20	11.890	11.890	11.440	11.710	11.710	276,847
2021-10-19	12.200	12.280	11.910	11.940	11.940	328,054
2021-10-18	11.830	12.340	11.800	12.010	12.010	528,308
2021-10-15	11.400	12.100	11.400	11.820	11.820	1,418,178
2021-10-14	11.000	11.400	10.850	11.370	11.370	611,319

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

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.