Adler Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.530	1.530	1.335	1.344	1.344	87,653
2022-10-11	1.633	1.633	1.528	1.588	1.588	14,012
2022-10-10	1.725	1.792	1.619	1.619	1.619	20,445
2022-10-07	1.800	1.850	1.678	1.678	1.678	51,269
2022-10-06	1.800	1.850	1.707	1.778	1.778	65,530
2022-10-05	1.935	1.942	1.727	1.821	1.821	109,067
2022-10-04	2.050	2.150	1.925	1.987	1.987	44,725
2022-10-03	2.075	2.122	1.956	2.040	2.040	26,811
2022-09-30	1.922	2.178	1.922	2.110	2.110	113,259
2022-09-29	1.898	1.924	1.800	1.902	1.902	25,426
2022-09-28	1.857	1.894	1.712	1.864	1.864	41,506
2022-09-27	1.925	1.932	1.857	1.896	1.896	57,390
2022-09-26	1.835	1.953	1.828	1.927	1.927	43,304
2022-09-23	2.030	2.030	1.880	1.956	1.956	62,557
2022-09-22	2.135	2.210	2.062	2.121	2.121	32,670
2022-09-21	2.395	2.396	2.220	2.237	2.237	39,013
2022-09-20	2.574	2.648	2.414	2.457	2.457	31,073
2022-09-16	2.576	2.698	2.472	2.568	2.568	41,652
2022-09-15	2.602	2.602	2.532	2.596	2.596	13,187
2022-09-14	2.486	2.626	2.464	2.596	2.596	83,383
2022-09-13	2.607	2.648	2.426	2.480	2.480	98,854
2022-09-12	2.474	2.596	2.474	2.557	2.557	79,532
2022-09-09	2.510	2.548	2.448	2.469	2.469	63,062
2022-09-08	2.527	2.548	2.480	2.523	2.523	19,784
2022-09-07	2.629	2.680	2.516	2.533	2.533	55,277
2022-09-06	2.619	2.718	2.572	2.572	2.572	39,755
2022-09-05	2.664	2.750	2.602	2.627	2.627	18,069
2022-09-02	2.681	2.748	2.640	2.683	2.683	24,564
2022-09-01	2.770	2.770	2.648	2.681	2.681	37,596
2022-08-31	2.841	2.880	2.778	2.800	2.800	31,688
2022-08-30	3.015	3.100	2.746	2.812	2.812	62,742
2022-08-26	3.111	3.164	3.008	3.015	3.015	18,770
2022-08-25	3.150	3.200	3.060	3.064	3.064	13,654
2022-08-24	3.062	3.140	3.000	3.132	3.132	2,025,505
2022-08-23	3.085	3.126	3.040	3.089	3.089	75,807
2022-08-22	3.218	3.218	3.028	3.044	3.044	43,604
2022-08-19	3.265	3.311	3.188	3.191	3.191	25,566
2022-08-18	3.300	3.386	3.244	3.325	3.325	138,485
2022-08-17	3.688	3.690	3.296	3.341	3.341	61,311
2022-08-16	3.686	3.748	3.646	3.696	3.696	114,644
2022-08-15	3.662	3.778	3.662	3.702	3.702	59,213
2022-08-12	3.534	3.632	3.502	3.589	3.589	130,465
2022-08-11	3.126	3.520	3.104	3.520	3.520	215,544
2022-08-10	2.869	3.148	2.838	3.115	3.115	77,486
2022-08-09	2.949	2.998	2.840	2.869	2.869	63,526
2022-08-08	2.910	2.974	2.890	2.914	2.914	49,211
2022-08-05	2.927	3.008	2.886	2.925	2.925	35,112
2022-08-04	3.140	3.140	2.830	2.941	2.941	234,678
2022-08-03	3.232	3.284	3.128	3.161	3.161	52,938
2022-08-02	3.250	3.250	3.140	3.204	3.204	135,695
2022-08-01	3.472	3.538	3.290	3.304	3.304	48,283
2022-07-29	3.380	3.556	3.380	3.437	3.437	65,062
2022-07-28	3.308	3.564	3.279	3.337	3.337	78,568
2022-07-27	3.412	3.412	3.264	3.298	3.298	250,091
2022-07-26	3.662	3.662	3.400	3.435	3.435	27,851
2022-07-25	3.850	3.898	3.700	3.725	3.725	27,109
2022-07-22	3.764	3.900	3.764	3.868	3.868	32,511
2022-07-21	3.886	3.886	3.738	3.776	3.776	11,594
2022-07-20	3.889	4.040	3.880	3.934	3.934	46,050
2022-07-19	3.755	3.984	3.674	3.864	3.864	29,271

← NewerPage 18 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.