Adler Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.482	0.501	0.479	0.479	0.479	229
2023-09-25	0.476	0.476	0.470	0.474	0.474	1,751
2023-09-22	0.495	0.499	0.479	0.483	0.483	265
2023-09-21	0.498	0.500	0.490	0.495	0.495	9,542
2023-09-20	0.499	0.508	0.490	0.496	0.496	1,376
2023-09-19	0.501	0.510	0.490	0.495	0.495	25,444
2023-09-18	0.500	0.510	0.491	0.494	0.494	4,198
2023-09-15	0.496	0.510	0.495	0.499	0.499	582,041
2023-09-14	0.501	0.510	0.491	0.509	0.509	28,416
2023-09-13	0.500	0.509	0.490	0.495	0.495	14,492
2023-09-12	0.503	0.510	0.494	0.499	0.499	44,312
2023-09-11	0.504	0.513	0.491	0.502	0.502	9,739
2023-09-08	0.500	0.510	0.500	0.508	0.508	5,647
2023-09-07	0.497	0.509	0.491	0.496	0.496	28,672
2023-09-06	0.501	0.514	0.501	0.505	0.505	8,796
2023-09-05	0.505	0.515	0.501	0.507	0.507	47,876
2023-09-04	0.499	0.515	0.494	0.501	0.501	29,767
2023-09-01	0.518	0.521	0.501	0.502	0.502	1,079
2023-08-31	0.508	0.515	0.500	0.514	0.514	4,180
2023-08-30	0.543	0.549	0.504	0.508	0.508	29,250
2023-08-29	0.615	0.627	0.501	0.569	0.569	56,789
2023-08-25	0.555	0.555	0.543	0.554	0.554	74,920
2023-08-24	0.575	0.580	0.550	0.560	0.560	38,687
2023-08-23	0.573	0.574	0.562	0.571	0.571	55,055
2023-08-22	0.573	0.587	0.573	0.573	0.573	103,260
2023-08-21	0.569	0.580	0.551	0.566	0.566	70,475
2023-08-18	0.564	0.582	0.547	0.564	0.564	38,037
2023-08-17	0.569	0.580	0.544	0.576	0.576	67,956
2023-08-16	0.587	0.592	0.545	0.556	0.556	134,799
2023-08-15	0.604	0.623	0.560	0.575	0.575	165,971
2023-08-14	0.608	0.608	0.595	0.601	0.601	112,629
2023-08-11	0.603	0.616	0.600	0.606	0.606	358,061
2023-08-10	0.581	0.613	0.581	0.613	0.613	579,455
2023-08-09	0.586	0.640	0.560	0.585	0.585	163,090
2023-08-08	0.562	0.593	0.562	0.587	0.587	113,099
2023-08-07	0.590	0.637	0.567	0.569	0.569	485,752
2023-08-04	0.578	0.618	0.568	0.616	0.616	201,041
2023-08-03	0.600	0.600	0.575	0.578	0.578	208,790
2023-08-02	0.633	0.633	0.608	0.613	0.613	86,936
2023-08-01	0.669	0.669	0.630	0.665	0.665	160,001
2023-07-31	0.675	0.700	0.643	0.673	0.673	276,388
2023-07-28	0.680	0.690	0.661	0.680	0.680	91,125
2023-07-27	0.710	0.730	0.663	0.663	0.663	238,091
2023-07-26	0.705	0.743	0.691	0.722	0.722	115,138
2023-07-25	0.720	0.740	0.675	0.707	0.707	174,561
2023-07-24	0.720	0.740	0.690	0.690	0.690	127,010
2023-07-21	0.692	0.710	0.687	0.704	0.704	260,061
2023-07-20	0.697	0.706	0.682	0.692	0.692	251,636
2023-07-19	0.672	0.721	0.672	0.696	0.696	91,770
2023-07-18	0.625	0.646	0.625	0.642	0.642	27,996
2023-07-17	0.630	0.637	0.612	0.616	0.616	2,747,400
2023-07-14	0.627	0.627	0.621	0.625	0.625	23,074
2023-07-13	0.622	0.634	0.595	0.633	0.633	64,880
2023-07-12	0.633	0.640	0.600	0.623	0.623	262,200
2023-07-11	0.588	0.645	0.584	0.640	0.640	146,835
2023-07-10	0.591	0.610	0.578	0.583	0.583	172,256
2023-07-07	0.582	0.613	0.582	0.610	0.610	73,020
2023-07-06	0.579	0.579	0.552	0.574	0.574	153,932
2023-07-05	0.641	0.641	0.554	0.580	0.580	314,995
2023-07-04	0.605	0.643	0.593	0.643	0.643	139,532

← NewerPage 14 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.