Adler Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.905	0.966	0.887	0.891	0.891	69,238
2023-03-31	0.888	0.911	0.865	0.904	0.904	28,473
2023-03-30	0.842	0.898	0.812	0.898	0.898	365,186
2023-03-29	0.825	0.850	0.774	0.796	0.796	305,045
2023-03-28	0.893	0.893	0.798	0.844	0.844	66,543
2023-03-27	0.875	0.904	0.850	0.903	0.903	48,644
2023-03-24	1.000	1.000	0.875	0.888	0.888	100,881
2023-03-23	1.009	1.030	0.980	1.013	1.013	50,320
2023-03-22	1.097	1.140	0.995	1.004	1.004	20,697
2023-03-21	1.120	1.124	1.050	1.099	1.099	37,135
2023-03-20	1.016	1.049	0.991	1.044	1.044	55,194
2023-03-17	0.965	1.038	0.951	0.990	0.990	200,982
2023-03-16	0.970	0.996	0.948	0.982	0.982	24,784
2023-03-15	0.972	0.985	0.925	0.962	0.962	30,934
2023-03-14	0.955	0.985	0.938	0.968	0.968	22,075
2023-03-13	1.018	1.047	0.908	0.974	0.974	25,811
2023-03-10	0.984	1.040	0.970	0.999	0.999	261,176
2023-03-09	1.002	1.031	0.980	1.005	1.005	86,568
2023-03-08	1.030	1.050	0.982	0.990	0.990	69,894
2023-03-07	1.090	1.122	1.011	1.014	1.014	21,807
2023-03-06	1.082	1.119	1.035	1.097	1.097	28,254
2023-03-03	1.052	1.078	1.035	1.072	1.072	52,714
2023-03-02	1.022	1.059	0.984	1.027	1.027	8,215
2023-03-01	1.025	1.025	0.990	0.996	0.996	15,716
2023-02-28	1.023	1.048	1.003	1.010	1.010	265,510
2023-02-27	1.030	1.040	0.998	1.007	1.007	255,406
2023-02-24	1.049	1.078	1.014	1.026	1.026	178,937
2023-02-23	1.070	1.100	1.027	1.036	1.036	229,164
2023-02-22	1.016	1.095	1.013	1.048	1.048	103,452
2023-02-21	1.183	1.190	1.013	1.025	1.025	327,118
2023-02-20	1.244	1.259	1.157	1.185	1.185	115,450
2023-02-17	1.247	1.265	1.227	1.238	1.238	14,049
2023-02-16	1.277	1.290	1.234	1.246	1.246	42,584
2023-02-15	1.280	1.294	1.254	1.262	1.262	58,154
2023-02-14	1.262	1.334	1.236	1.253	1.253	22,088
2023-02-13	1.271	1.290	1.250	1.253	1.253	2,272
2023-02-10	1.297	1.338	1.242	1.243	1.243	33,358
2023-02-09	1.304	1.330	1.270	1.271	1.271	14,328
2023-02-08	1.337	1.374	1.290	1.309	1.309	35,559
2023-02-07	1.369	1.399	1.294	1.315	1.315	26,826
2023-02-06	1.361	1.372	1.326	1.357	1.357	35,946
2023-02-03	1.385	1.403	1.353	1.372	1.372	88,900
2023-02-02	1.387	1.460	1.387	1.396	1.396	68,111
2023-02-01	1.431	1.443	1.346	1.374	1.374	111,301
2023-01-31	1.503	1.520	1.386	1.402	1.402	404,474
2023-01-30	1.537	1.574	1.490	1.517	1.517	67,784
2023-01-27	1.686	1.721	1.569	1.600	1.600	69,011
2023-01-26	1.702	1.779	1.651	1.668	1.668	9,902
2023-01-25	1.733	1.733	1.679	1.699	1.699	17,955
2023-01-24	1.857	1.890	1.701	1.725	1.725	80,535
2023-01-23	1.730	1.889	1.727	1.831	1.831	61,092
2023-01-20	1.700	1.787	1.700	1.725	1.725	14,889
2023-01-19	1.727	1.727	1.682	1.705	1.705	24,753
2023-01-18	1.703	1.788	1.655	1.729	1.729	27,349
2023-01-17	2.030	2.160	1.674	1.690	1.690	246,904
2023-01-16	1.510	1.781	1.505	1.776	1.776	115,851
2023-01-13	1.485	1.540	1.456	1.524	1.524	83,797
2023-01-12	1.465	1.504	1.427	1.485	1.485	107,833
2023-01-11	1.472	1.513	1.451	1.510	1.510	77,210
2023-01-10	1.484	1.498	1.438	1.473	1.473	29,019

← NewerPage 16 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.