Adler Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.435	0.435	0.410	0.417	0.417	2,639
2023-12-18	0.440	0.449	0.420	0.429	0.429	1,532
2023-12-15	0.440	0.452	0.428	0.439	0.439	1,113,354
2023-12-14	0.435	0.468	0.428	0.434	0.434	99,171
2023-12-13	0.443	0.455	0.398	0.409	0.409	26,528
2023-12-12	0.445	0.450	0.433	0.437	0.437	40,751
2023-12-11	0.490	0.500	0.440	0.446	0.446	22,779
2023-12-08	0.467	0.502	0.448	0.494	0.494	29,742
2023-12-07	0.418	0.492	0.407	0.475	0.475	44,470
2023-12-06	0.401	0.426	0.390	0.422	0.422	37,518
2023-12-05	0.399	0.404	0.389	0.404	0.404	3,177
2023-12-04	0.393	0.398	0.369	0.380	0.380	24,876
2023-12-01	0.358	0.423	0.349	0.393	0.393	157,390
2023-11-30	0.328	0.360	0.328	0.346	0.346	16,571
2023-11-29	0.305	0.341	0.299	0.326	0.326	4,036
2023-11-28	0.326	0.334	0.296	0.296	0.296	8,320
2023-11-27	0.325	0.330	0.304	0.318	0.318	24,652
2023-11-24	0.295	0.331	0.293	0.323	0.323	37,459
2023-11-23	0.255	0.292	0.243	0.292	0.292	23,169
2023-11-22	0.303	0.305	0.258	0.266	0.266	17,444
2023-11-21	0.338	0.351	0.285	0.301	0.301	18,675
2023-11-20	0.373	0.380	0.310	0.332	0.332	107,696
2023-11-17	0.370	0.374	0.361	0.365	0.365	3,134
2023-11-16	0.387	0.388	0.359	0.365	0.365	99,761
2023-11-15	0.405	0.410	0.386	0.397	0.397	260,581
2023-11-14	0.398	0.410	0.397	0.404	0.404	78,561
2023-11-13	0.407	0.414	0.390	0.404	0.404	103,756
2023-11-10	0.405	0.415	0.385	0.408	0.408	46,863
2023-11-09	0.413	0.425	0.403	0.409	0.409	2,997
2023-11-08	0.403	0.412	0.400	0.412	0.412	12,034
2023-11-07	0.414	0.417	0.400	0.407	0.407	24,636
2023-11-06	0.410	0.410	0.400	0.407	0.407	4,616
2023-11-03	0.415	0.438	0.398	0.408	0.408	7,789
2023-11-02	0.417	0.439	0.417	0.429	0.429	64,633
2023-11-01	0.417	0.420	0.414	0.417	0.417	390
2023-10-31	0.428	0.435	0.410	0.420	0.420	4,113
2023-10-30	0.435	0.436	0.411	0.426	0.426	19,197
2023-10-27	0.430	0.439	0.419	0.435	0.435	19,606
2023-10-26	0.440	0.445	0.420	0.429	0.429	15,692
2023-10-25	0.434	0.447	0.420	0.426	0.426	14,766
2023-10-24	0.431	0.459	0.414	0.435	0.435	409
2023-10-23	0.440	0.452	0.426	0.447	0.447	6,557
2023-10-20	0.448	0.450	0.423	0.438	0.438	48,542
2023-10-19	0.440	0.451	0.434	0.447	0.447	9,247
2023-10-18	0.466	0.466	0.436	0.447	0.447	11,334
2023-10-17	0.499	0.549	0.443	0.458	0.458	35,285
2023-10-16	0.440	0.460	0.430	0.451	0.451	9,496
2023-10-13	0.435	0.450	0.420	0.445	0.445	2,069
2023-10-12	0.440	0.452	0.425	0.448	0.448	12,695
2023-10-11	0.445	0.449	0.441	0.444	0.444	9,247
2023-10-10	0.436	0.450	0.435	0.442	0.442	20,648
2023-10-09	0.435	0.448	0.412	0.433	0.433	23,494
2023-10-06	0.442	0.471	0.430	0.441	0.441	18,739
2023-10-05	0.449	0.454	0.434	0.454	0.454	8,526
2023-10-04	0.439	0.462	0.436	0.462	0.462	2,643
2023-10-03	0.469	0.470	0.444	0.444	0.444	3,566
2023-10-02	0.478	0.502	0.448	0.460	0.460	7,441
2023-09-29	0.450	0.492	0.450	0.473	0.473	1,585
2023-09-28	0.450	0.460	0.437	0.449	0.449	3,119
2023-09-27	0.481	0.483	0.440	0.442	0.442	10,851

← NewerPage 13 of 22 · 1,270 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.