Adler Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.450	1.514	1.401	1.502	1.502	92,566
2023-01-06	1.477	1.517	1.380	1.474	1.474	52,640
2023-01-05	1.517	1.548	1.427	1.435	1.435	55,219
2023-01-04	1.510	1.540	1.484	1.498	1.498	57,824
2023-01-03	1.499	1.547	1.474	1.474	1.474	47,669
2022-12-30	1.350	1.400	1.333	1.349	1.349	39,853
2022-12-29	1.374	1.390	1.292	1.373	1.373	20,026
2022-12-28	1.325	1.365	1.299	1.341	1.341	37,196
2022-12-23	1.372	1.378	1.300	1.370	1.370	50,473
2022-12-22	1.365	1.402	1.332	1.368	1.368	19,302
2022-12-21	1.370	1.400	1.341	1.360	1.360	70,688
2022-12-20	1.456	1.489	1.345	1.381	1.381	64,702
2022-12-19	1.359	1.476	1.326	1.450	1.450	65,944
2022-12-16	1.393	1.430	1.303	1.392	1.392	54,908
2022-12-15	1.457	1.471	1.308	1.351	1.351	59,374
2022-12-14	1.470	1.490	1.400	1.461	1.461	37,934
2022-12-13	1.429	1.547	1.389	1.422	1.422	55,329
2022-12-12	1.578	1.578	1.380	1.421	1.421	22,718
2022-12-09	1.632	1.650	1.535	1.542	1.542	125,149
2022-12-08	1.495	1.568	1.495	1.538	1.538	45,660
2022-12-07	1.601	1.601	1.475	1.481	1.481	130,901
2022-12-06	1.722	1.744	1.614	1.622	1.622	131,240
2022-12-05	1.755	1.830	1.665	1.711	1.711	117,015
2022-12-02	1.714	1.793	1.624	1.706	1.706	105,947
2022-12-01	1.818	1.849	1.669	1.680	1.680	78,448
2022-11-30	2.086	2.128	1.809	1.880	1.880	1,128,042
2022-11-29	2.504	2.534	2.030	2.088	2.088	279,275
2022-11-28	2.791	2.924	2.406	2.572	2.572	127,776
2022-11-25	1.680	1.782	1.609	1.778	1.778	108,761
2022-11-24	1.650	1.851	1.611	1.658	1.658	55,737
2022-11-23	1.604	1.654	1.575	1.641	1.641	13,228
2022-11-22	1.604	1.626	1.536	1.612	1.612	32,467
2022-11-21	1.692	1.724	1.577	1.608	1.608	9,104
2022-11-18	1.626	1.691	1.560	1.675	1.675	64,156
2022-11-17	1.638	1.675	1.555	1.616	1.616	20,555
2022-11-16	1.723	1.723	1.608	1.637	1.637	46,678
2022-11-15	1.821	1.839	1.706	1.757	1.757	29,391
2022-11-14	1.740	1.818	1.740	1.811	1.811	64,945
2022-11-11	1.736	1.879	1.705	1.746	1.746	30,637
2022-11-10	1.548	1.743	1.470	1.712	1.712	42,606
2022-11-09	1.575	1.590	1.530	1.560	1.560	18,087
2022-11-08	1.555	1.629	1.555	1.586	1.586	16,247
2022-11-07	1.515	1.618	1.515	1.600	1.600	31,838
2022-11-04	1.467	1.503	1.415	1.477	1.477	57,617
2022-11-03	1.514	1.514	1.413	1.451	1.451	26,140
2022-11-02	1.620	1.620	1.506	1.519	1.519	38,327
2022-11-01	1.519	1.720	1.510	1.638	1.638	31,401
2022-10-31	1.408	1.519	1.408	1.517	1.517	19,943
2022-10-28	1.613	1.613	1.391	1.391	1.391	49,997
2022-10-27	1.650	1.700	1.643	1.646	1.646	4,483
2022-10-26	1.613	1.692	1.613	1.653	1.653	23,812
2022-10-25	1.573	1.616	1.490	1.597	1.597	60,841
2022-10-24	1.638	1.643	1.507	1.542	1.542	19,296
2022-10-21	1.700	1.700	1.550	1.572	1.572	31,509
2022-10-20	1.661	1.702	1.624	1.702	1.702	25,944
2022-10-19	1.821	1.839	1.612	1.623	1.623	94,757
2022-10-18	1.725	1.807	1.720	1.769	1.769	50,876
2022-10-17	1.600	1.756	1.600	1.716	1.716	61,458
2022-10-14	1.425	1.626	1.372	1.613	1.613	60,477
2022-10-13	1.355	1.414	1.271	1.346	1.346	113,572

← NewerPage 17 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.