Adler Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.320	0.321	0.312	0.320	0.320	297
2025-02-24	0.325	0.328	0.316	0.317	0.317	7,802
2025-02-21	0.317	0.328	0.317	0.320	0.320	9,475
2025-02-20	0.309	0.318	0.301	0.308	0.308	17,742
2025-02-19	0.299	0.318	0.297	0.308	0.308	6,495
2025-02-18	0.306	0.318	0.300	0.300	0.300	4,125
2025-02-17	0.315	0.320	0.296	0.311	0.311	16,838
2025-02-14	0.318	0.320	0.313	0.313	0.313	2,424
2025-02-13	0.318	0.324	0.317	0.323	0.323	1,140
2025-02-12	0.317	0.320	0.315	0.317	0.317	318
2025-02-11	0.317	0.320	0.315	0.320	0.320	188
2025-02-10	0.335	0.337	0.316	0.317	0.317	2,644
2025-02-07	0.324	0.328	0.324	0.324	0.324	678
2025-02-06	0.325	0.330	0.325	0.325	0.325	11
2025-02-05	0.325	0.330	0.315	0.325	0.325	3,616
2025-02-04	0.328	0.330	0.320	0.325	0.325	991
2025-02-03	0.329	0.334	0.327	0.332	0.332	2,075
2025-01-31	0.332	0.332	0.325	0.327	0.327	115
2025-01-30	0.331	0.337	0.326	0.334	0.334	1,630
2025-01-29	0.330	0.332	0.312	0.332	0.332	5,796
2025-01-28	0.327	0.335	0.320	0.329	0.329	6,041
2025-01-27	0.325	0.330	0.321	0.326	0.326	72
2025-01-24	0.323	0.330	0.320	0.324	0.324	25
2025-01-23	0.319	0.330	0.314	0.329	0.329	5,471
2025-01-22	0.333	0.333	0.314	0.322	0.322	4,441
2025-01-21	0.321	0.331	0.321	0.331	0.331	2,056
2025-01-20	0.318	0.322	0.309	0.316	0.316	3,379
2025-01-17	0.327	0.330	0.317	0.317	0.317	924
2025-01-16	0.329	0.333	0.325	0.328	0.328	513
2025-01-15	0.333	0.334	0.325	0.329	0.329	869
2025-01-14	0.336	0.345	0.330	0.336	0.336	259
2025-01-13	0.339	0.347	0.326	0.337	0.337	875
2025-01-10	0.343	0.350	0.331	0.341	0.341	3,050
2025-01-09	0.332	0.342	0.332	0.335	0.335	88
2025-01-08	0.337	0.347	0.323	0.328	0.328	813
2025-01-07	0.344	0.348	0.332	0.334	0.334	110
2025-01-06	0.332	0.350	0.327	0.344	0.344	273
2025-01-03	0.347	0.350	0.338	0.338	0.338	7,613
2025-01-02	0.350	0.374	0.327	0.337	0.337	572
2024-12-31	0.359	0.359	0.359	0.359	0.359	0
2024-12-30	0.356	0.359	0.340	0.359	0.359	489
2024-12-27	0.367	0.382	0.358	0.359	0.359	1,857
2024-12-24	0.329	0.329	0.329	0.329	0.329	0
2024-12-23	0.322	0.334	0.316	0.329	0.329	1,351
2024-12-20	0.332	0.332	0.302	0.328	0.328	412
2024-12-19	0.337	0.340	0.326	0.328	0.328	478
2024-12-18	0.342	0.342	0.336	0.342	0.342	594
2024-12-17	0.348	0.350	0.336	0.342	0.342	121
2024-12-16	0.331	0.365	0.331	0.348	0.348	1,106
2024-12-13	0.351	0.360	0.332	0.332	0.332	406
2024-12-12	0.345	0.360	0.335	0.344	0.344	700
2024-12-11	0.345	0.345	0.335	0.344	0.344	1,627
2024-12-10	0.352	0.353	0.334	0.349	0.349	1,358
2024-12-09	0.353	0.366	0.340	0.345	0.345	4,964
2024-12-06	0.345	0.350	0.343	0.348	0.348	762
2024-12-05	0.369	0.377	0.341	0.346	0.346	954
2024-12-04	0.349	0.356	0.342	0.354	0.354	658
2024-12-03	0.358	0.375	0.341	0.349	0.349	1,376
2024-12-02	0.369	0.379	0.332	0.353	0.353	1,364
2024-11-29	0.376	0.380	0.358	0.364	0.364	6,991

← NewerPage 8 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.