Adler Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 3.739 | 3.856 | 3.696 | 3.696 | 3.696 | 14,238 |
| 2022-07-15 | 3.647 | 3.762 | 3.646 | 3.671 | 3.671 | 22,295 |
| 2022-07-14 | 3.901 | 3.996 | 3.669 | 3.669 | 3.669 | 37,176 |
| 2022-07-13 | 3.970 | 3.970 | 3.847 | 3.961 | 3.961 | 11,848 |
| 2022-07-12 | 3.975 | 4.000 | 3.922 | 3.991 | 3.991 | 10,350 |
| 2022-07-11 | 4.041 | 4.078 | 3.946 | 3.956 | 3.956 | 22,442 |
| 2022-07-08 | 4.067 | 4.214 | 4.048 | 4.073 | 4.073 | 39,512 |
| 2022-07-07 | 4.036 | 4.058 | 3.926 | 4.018 | 4.018 | 16,207 |
| 2022-07-06 | 3.778 | 4.018 | 3.778 | 3.969 | 3.969 | 30,173 |
| 2022-07-05 | 3.965 | 4.018 | 3.734 | 3.762 | 3.762 | 25,163 |
| 2022-07-04 | 4.000 | 4.064 | 3.912 | 3.973 | 3.973 | 33,033 |
| 2022-07-01 | 3.745 | 4.114 | 3.562 | 4.006 | 4.006 | 91,678 |
| 2022-06-30 | 4.194 | 4.238 | 3.684 | 3.803 | 3.803 | 165,398 |
| 2022-06-29 | 4.131 | 4.270 | 4.070 | 4.198 | 4.198 | 22,616 |
| 2022-06-28 | 4.160 | 4.402 | 4.160 | 4.281 | 4.281 | 67,002 |
| 2022-06-27 | 4.500 | 4.534 | 4.268 | 4.363 | 4.363 | 37,399 |
| 2022-06-24 | 4.274 | 4.500 | 4.224 | 4.469 | 4.469 | 33,258 |
| 2022-06-23 | 4.506 | 4.594 | 4.162 | 4.260 | 4.260 | 56,031 |
| 2022-06-22 | 4.453 | 4.552 | 4.282 | 4.502 | 4.502 | 42,120 |
| 2022-06-21 | 4.638 | 4.638 | 4.406 | 4.426 | 4.426 | 23,865 |
| 2022-06-20 | 4.285 | 4.670 | 4.284 | 4.670 | 4.670 | 33,178 |
| 2022-06-17 | 4.225 | 4.364 | 4.152 | 4.307 | 4.307 | 36,368 |
| 2022-06-16 | 4.346 | 4.346 | 4.102 | 4.176 | 4.176 | 37,011 |
| 2022-06-15 | 4.486 | 4.486 | 4.296 | 4.375 | 4.375 | 72,089 |
| 2022-06-14 | 4.352 | 4.484 | 4.146 | 4.482 | 4.482 | 57,489 |
| 2022-06-13 | 4.664 | 4.670 | 4.234 | 4.274 | 4.274 | 61,490 |
| 2022-06-10 | 5.061 | 5.100 | 4.730 | 4.748 | 4.748 | 49,186 |
| 2022-06-09 | 5.280 | 5.460 | 5.080 | 5.173 | 5.173 | 57,139 |
| 2022-06-08 | 5.040 | 5.485 | 5.040 | 5.285 | 5.285 | 50,379 |
| 2022-06-07 | 5.183 | 5.205 | 4.950 | 4.973 | 4.973 | 46,783 |
| 2022-06-06 | 4.992 | 5.240 | 4.878 | 5.210 | 5.210 | 50,525 |
| 2022-06-01 | 4.738 | 5.195 | 4.642 | 5.158 | 5.158 | 223,485 |
| 2022-05-31 | 4.441 | 4.844 | 4.268 | 4.562 | 4.562 | 207,241 |
| 2022-05-30 | 4.222 | 4.500 | 4.222 | 4.484 | 4.484 | 242,470 |
| 2022-05-27 | 4.188 | 4.226 | 3.974 | 4.168 | 4.168 | 80,070 |
| 2022-05-26 | 4.026 | 4.268 | 3.980 | 4.188 | 4.188 | 31,624 |
| 2022-05-25 | 4.016 | 4.136 | 3.958 | 3.983 | 3.983 | 168,650 |
| 2022-05-24 | 4.588 | 4.588 | 3.836 | 4.012 | 4.012 | 177,764 |
| 2022-05-23 | 4.869 | 4.890 | 4.738 | 4.781 | 4.781 | 40,930 |
| 2022-05-20 | 4.869 | 4.964 | 4.780 | 4.810 | 4.810 | 189,944 |
| 2022-05-19 | 5.064 | 5.095 | 4.876 | 4.904 | 4.904 | 94,402 |
| 2022-05-18 | 5.071 | 5.355 | 4.962 | 5.104 | 5.104 | 158,322 |
| 2022-05-17 | 5.168 | 6.035 | 4.988 | 5.099 | 5.099 | 169,683 |
| 2022-05-16 | 5.600 | 5.750 | 5.550 | 5.670 | 5.670 | 18,928 |
| 2022-05-13 | 5.528 | 5.795 | 5.455 | 5.528 | 5.528 | 44,338 |
| 2022-05-12 | 5.610 | 5.700 | 5.255 | 5.523 | 5.523 | 130,413 |
| 2022-05-11 | 5.513 | 5.765 | 5.415 | 5.763 | 5.763 | 77,837 |
| 2022-05-10 | 5.573 | 5.715 | 5.370 | 5.513 | 5.513 | 107,134 |
| 2022-05-09 | 5.518 | 6.250 | 5.435 | 5.533 | 5.533 | 165,128 |
| 2022-05-06 | 6.450 | 6.585 | 5.500 | 5.615 | 5.615 | 262,010 |
| 2022-05-05 | 6.928 | 7.415 | 6.420 | 6.943 | 6.943 | 179,178 |
| 2022-05-04 | 6.680 | 7.015 | 6.080 | 6.800 | 6.800 | 136,218 |
| 2022-05-03 | 5.338 | 7.095 | 5.235 | 6.793 | 6.793 | 524,343 |
| 2022-04-29 | 7.578 | 7.690 | 7.200 | 7.215 | 7.215 | 407,757 |
| 2022-04-28 | 7.930 | 7.930 | 7.390 | 7.508 | 7.508 | 201,275 |
| 2022-04-27 | 9.200 | 9.230 | 7.730 | 7.903 | 7.903 | 505,001 |
| 2022-04-26 | 9.548 | 9.665 | 9.105 | 9.420 | 9.420 | 279,220 |
| 2022-04-25 | 11.405 | 11.480 | 9.255 | 9.480 | 9.480 | 524,732 |
| 2022-04-22 | 13.230 | 13.900 | 11.720 | 11.865 | 11.865 | 456,858 |
| 2022-04-21 | 11.250 | 11.800 | 11.250 | 11.680 | 11.680 | 144,607 |
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.