Adler Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.105	11.240	10.860	11.200	11.200	60,699
2022-04-19	11.200	11.360	11.010	11.085	11.085	55,485
2022-04-14	11.025	11.360	10.980	11.270	11.270	38,376
2022-04-13	11.415	11.460	10.910	11.055	11.055	117,942
2022-04-12	12.260	12.260	11.270	11.790	11.790	194,595
2022-04-11	12.315	12.490	12.187	12.430	12.430	64,099
2022-04-08	11.940	12.408	11.940	12.285	12.285	51,486
2022-04-07	11.875	12.072	11.780	11.845	11.845	41,392
2022-04-06	12.520	12.520	11.870	11.965	11.965	34,383
2022-04-05	12.301	12.830	12.301	12.550	12.550	227,326
2022-04-04	12.460	12.690	12.250	12.420	12.420	123,419
2022-04-01	12.070	12.780	11.790	12.325	12.325	51,710
2022-03-31	12.695	12.760	11.870	11.885	11.885	267,967
2022-03-30	13.270	13.390	12.770	13.185	13.185	51,335
2022-03-29	13.565	13.590	13.240	13.280	13.280	128,947
2022-03-28	13.000	13.860	13.000	13.445	13.445	159,139
2022-03-25	12.990	13.210	12.950	13.065	13.065	35,155
2022-03-24	13.400	13.400	13.015	13.015	13.015	27,008
2022-03-23	13.680	13.710	13.130	13.320	13.320	86,330
2022-03-22	13.790	14.120	13.580	13.610	13.610	46,699
2022-03-21	13.905	13.960	13.740	13.740	13.740	35,427
2022-03-18	13.855	14.080	13.670	14.030	14.030	179,044
2022-03-17	13.620	13.930	13.510	13.790	13.790	1,058,512
2022-03-16	13.180	13.930	13.180	13.555	13.555	134,789
2022-03-15	13.125	13.170	12.820	13.065	13.065	86,042
2022-03-14	13.085	13.530	12.910	13.165	13.165	148,294
2022-03-11	11.640	13.330	11.620	13.310	13.310	331,512
2022-03-10	11.770	12.240	11.770	12.050	12.050	156,985
2022-03-09	11.340	11.780	11.340	11.620	11.620	52,726
2022-03-08	11.300	11.550	11.060	11.230	11.230	33,198
2022-03-07	11.250	11.490	10.660	11.300	11.300	69,299
2022-03-04	11.835	11.940	11.110	11.260	11.260	192,735
2022-03-03	12.180	12.340	11.710	11.710	11.710	75,472
2022-03-02	11.925	12.270	11.700	12.265	12.265	230,937
2022-03-01	12.275	12.440	11.780	12.000	12.000	256,151
2022-02-28	12.040	12.600	11.690	12.470	12.470	99,548
2022-02-25	11.845	12.770	11.800	12.430	12.430	71,213
2022-02-24	11.425	11.970	10.880	11.925	11.925	187,685
2022-02-23	11.425	12.035	11.390	11.975	11.975	304,019
2022-02-22	10.335	11.850	10.320	11.640	11.640	236,897
2022-02-21	10.680	10.680	10.400	10.480	10.480	46,860
2022-02-18	10.705	10.930	10.580	10.580	10.580	44,890
2022-02-17	11.412	11.412	10.710	10.800	10.800	121,351
2022-02-16	10.400	11.500	10.400	11.310	11.310	147,244
2022-02-15	9.923	10.280	9.830	10.208	10.208	436,686
2022-02-14	10.093	10.110	9.660	9.915	9.915	160,867
2022-02-11	9.808	10.270	9.725	10.188	10.188	126,043
2022-02-10	10.110	10.610	9.530	9.828	9.828	273,168
2022-02-09	9.558	10.750	9.535	10.120	10.120	252,495
2022-02-08	9.805	9.875	9.480	9.543	9.543	383,193
2022-02-07	9.465	9.810	9.295	9.808	9.808	84,137
2022-02-04	9.888	9.900	9.450	9.455	9.455	56,032
2022-02-03	9.943	10.120	9.820	9.875	9.875	102,286
2022-02-02	9.605	10.040	9.580	9.983	9.983	194,748
2022-02-01	10.305	10.340	9.478	9.558	9.558	187,578
2022-01-31	9.953	10.470	9.500	10.450	10.450	111,958
2022-01-28	11.065	11.830	8.650	9.620	9.620	652,018
2022-01-27	10.705	11.200	10.470	11.175	11.175	80,370
2022-01-26	10.560	11.040	10.560	10.860	10.860	66,595
2022-01-25	10.590	10.780	10.230	10.635	10.635	44,786

← NewerPage 20 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.