Adler Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.553	0.623	0.550	0.600	0.600	298,116
2023-06-30	0.550	0.558	0.533	0.547	0.547	100,269
2023-06-29	0.473	0.567	0.473	0.527	0.527	348,142
2023-06-28	0.430	0.476	0.429	0.471	0.471	407,419
2023-06-27	0.435	0.441	0.417	0.437	0.437	169,734
2023-06-26	0.428	0.440	0.405	0.434	0.434	492,674
2023-06-23	0.432	0.450	0.405	0.409	0.409	259,088
2023-06-22	0.457	0.483	0.407	0.417	0.417	682,605
2023-06-21	0.468	0.485	0.435	0.446	0.446	246,595
2023-06-20	0.455	0.484	0.452	0.455	0.455	253,059
2023-06-19	0.450	0.450	0.420	0.445	0.445	301,655
2023-06-16	0.450	0.475	0.432	0.461	0.461	3,410,737
2023-06-15	0.461	0.461	0.426	0.461	0.461	253,494
2023-06-14	0.476	0.485	0.438	0.443	0.443	673,782
2023-06-13	0.501	0.501	0.465	0.478	0.478	353,160
2023-06-12	0.500	0.515	0.490	0.502	0.502	397,069
2023-06-09	0.518	0.549	0.485	0.503	0.503	58,610
2023-06-08	0.530	0.544	0.489	0.544	0.544	58,745
2023-06-07	0.539	0.539	0.509	0.510	0.510	183,866
2023-06-06	0.563	0.579	0.533	0.533	0.533	81,036
2023-06-05	0.675	0.690	0.555	0.564	0.564	79,667
2023-06-02	0.486	0.748	0.486	0.657	0.657	230,467
2023-06-01	0.480	0.480	0.455	0.473	0.473	137,625
2023-05-31	0.486	0.510	0.465	0.472	0.472	75,159
2023-05-30	0.490	0.493	0.470	0.493	0.493	92,069
2023-05-26	0.483	0.512	0.460	0.479	0.479	100,721
2023-05-25	0.488	0.490	0.472	0.485	0.485	51,872
2023-05-24	0.471	0.481	0.453	0.480	0.480	75,001
2023-05-23	0.475	0.509	0.475	0.509	0.509	164,013
2023-05-22	0.470	0.498	0.443	0.476	0.476	27,295
2023-05-19	0.499	0.525	0.442	0.451	0.451	46,863
2023-05-18	0.507	0.522	0.478	0.486	0.486	60,861
2023-05-17	0.526	0.549	0.500	0.508	0.508	95,182
2023-05-16	0.450	0.576	0.429	0.527	0.527	387,821
2023-05-15	0.461	0.461	0.421	0.436	0.436	32,037
2023-05-12	0.425	0.475	0.399	0.472	0.472	110,253
2023-05-11	0.433	0.466	0.410	0.413	0.413	146,160
2023-05-10	0.434	0.442	0.429	0.429	0.429	46,061
2023-05-09	0.447	0.470	0.430	0.437	0.437	42,957
2023-05-05	0.483	0.507	0.476	0.486	0.486	47,831
2023-05-04	0.490	0.502	0.468	0.499	0.499	76,037
2023-05-03	0.496	0.504	0.483	0.495	0.495	29,536
2023-05-02	0.573	0.575	0.496	0.503	0.503	83,214
2023-04-28	0.576	0.600	0.540	0.556	0.556	306,885
2023-04-27	0.644	0.668	0.492	0.551	0.551	482,284
2023-04-26	0.810	0.851	0.628	0.628	0.628	289,605
2023-04-25	0.845	0.874	0.805	0.819	0.819	83,592
2023-04-24	0.865	0.879	0.800	0.834	0.834	80,534
2023-04-21	0.866	0.881	0.805	0.811	0.811	14,654
2023-04-20	0.867	0.897	0.837	0.874	0.874	14,206
2023-04-19	0.860	0.890	0.831	0.877	0.877	39,688
2023-04-18	0.877	0.878	0.833	0.857	0.857	4,935
2023-04-17	0.912	0.924	0.846	0.859	0.859	18,452
2023-04-14	0.840	0.918	0.840	0.894	0.894	40,406
2023-04-13	0.853	0.879	0.818	0.823	0.823	114,144
2023-04-12	0.880	1.080	0.842	0.860	0.860	88,223
2023-04-11	0.825	0.925	0.800	0.854	0.854	64,535
2023-04-06	0.796	0.796	0.796	0.796	0.796	44,622
2023-04-05	0.880	0.890	0.802	0.810	0.810	17,244
2023-04-04	0.910	0.940	0.858	0.858	0.858	15,033

← NewerPage 15 of 22 · 1,262 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.