Adler Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	10.920	10.920	10.350	10.375	10.375	144,196
2022-01-21	11.155	11.190	10.780	10.990	10.990	67,514
2022-01-20	11.200	11.560	11.140	11.425	11.425	45,873
2022-01-19	11.220	11.490	11.060	11.280	11.280	255,329
2022-01-18	11.370	11.370	11.040	11.280	11.280	64,709
2022-01-17	11.525	11.550	11.110	11.370	11.370	55,806
2022-01-14	11.740	11.870	11.420	11.465	11.465	65,346
2022-01-13	11.825	12.340	11.720	11.885	11.885	292,964
2022-01-12	11.155	11.450	11.060	11.370	11.370	39,760
2022-01-11	10.900	11.170	10.750	11.115	11.115	121,912
2022-01-10	10.890	10.970	10.300	10.880	10.880	113,731
2022-01-07	11.270	11.270	10.750	10.920	10.920	153,981
2022-01-06	11.560	11.560	11.190	11.260	11.260	37,183
2022-01-05	11.405	11.760	11.350	11.660	11.660	72,965
2022-01-04	11.760	11.790	11.350	11.360	11.360	60,279
2021-12-31	10.870	10.870	10.870	10.870	10.870	0
2021-12-30	10.990	11.040	10.842	10.870	10.870	36,647
2021-12-29	11.370	11.440	10.860	10.870	10.870	94,747
2021-12-24	10.840	10.840	10.840	10.840	10.840	0
2021-12-23	10.880	11.140	10.650	10.840	10.840	67,030
2021-12-22	11.330	11.370	10.820	10.880	10.880	101,781
2021-12-21	11.350	11.590	11.290	11.425	11.425	68,126
2021-12-20	11.640	11.640	11.190	11.310	11.310	100,443
2021-12-17	12.030	12.140	11.740	12.010	12.010	173,855
2021-12-16	11.895	12.150	11.780	12.070	12.070	53,199
2021-12-15	11.740	11.920	11.360	11.730	11.730	37,308
2021-12-14	11.660	12.200	11.660	11.835	11.835	54,710
2021-12-13	11.610	11.610	10.990	11.495	11.495	59,982
2021-12-10	11.945	12.410	11.890	12.030	12.030	38,438
2021-12-09	12.510	12.510	11.900	12.050	12.050	113,907
2021-12-08	12.890	12.990	12.490	12.665	12.665	66,674
2021-12-07	12.500	13.350	12.450	13.005	13.005	102,895
2021-12-06	12.130	12.830	12.130	12.450	12.450	67,241
2021-12-03	11.945	11.945	11.945	11.945	11.945	151,659
2021-12-02	11.280	12.630	10.550	12.605	12.605	141,410
2021-12-01	9.303	12.190	9.300	11.630	11.630	280,426
2021-11-30	10.880	11.200	8.585	8.675	8.675	929,456
2021-11-29	11.045	11.420	10.990	11.055	11.055	44,278
2021-11-26	11.100	11.100	10.720	11.075	11.075	66,601
2021-11-25	10.900	11.560	10.652	11.485	11.485	34,385
2021-11-24	10.800	11.010	10.558	10.950	10.950	43,013
2021-11-23	11.005	11.005	10.570	10.840	10.840	107,806
2021-11-22	11.515	11.520	11.200	11.300	11.300	97,903
2021-11-19	11.475	11.640	11.218	11.535	11.535	27,797
2021-11-18	11.290	11.460	11.000	11.380	11.380	30,819
2021-11-17	11.250	11.390	11.200	11.360	11.360	41,230
2021-11-16	11.130	11.356	11.130	11.350	11.350	30,700
2021-11-15	11.005	11.350	10.570	11.105	11.105	265,721
2021-11-12	10.920	11.250	10.920	11.175	11.175	67,294
2021-11-11	11.050	11.050	10.520	10.900	10.900	93,783
2021-11-10	11.135	11.180	10.910	11.095	11.095	194,828
2021-11-09	11.125	11.270	10.940	11.200	11.200	62,937
2021-11-08	11.720	11.800	10.930	11.220	11.220	150,668
2021-11-05	12.200	12.200	11.600	11.680	11.680	73,016
2021-11-04	11.320	12.270	11.260	12.060	12.060	171,689
2021-11-03	11.445	11.600	11.000	11.260	11.260	165,396
2021-11-02	11.690	11.750	11.280	11.475	11.475	102,285
2021-11-01	11.805	11.840	11.550	11.710	11.710	42,397
2021-10-29	12.560	12.610	11.690	11.845	11.845	213,365
2021-10-28	12.740	12.740	12.350	12.605	12.605	118,249

← NewerPage 21 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.