Adler Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.376	0.380	0.358	0.364	0.364	6,991
2024-11-28	0.410	0.420	0.380	0.380	0.380	13,441
2024-11-27	0.342	0.390	0.342	0.371	0.371	8,629
2024-11-26	0.339	0.349	0.330	0.345	0.345	2,658
2024-11-25	0.322	0.382	0.321	0.343	0.343	1,654
2024-11-22	0.339	0.350	0.330	0.335	0.335	13,664
2024-11-21	0.335	0.345	0.330	0.336	0.336	1,288
2024-11-20	0.330	0.340	0.320	0.335	0.335	1,909
2024-11-19	0.335	0.340	0.328	0.328	0.328	916
2024-11-18	0.345	0.355	0.300	0.335	0.335	5,585
2024-11-15	0.330	0.340	0.320	0.331	0.331	501
2024-11-14	0.348	0.356	0.317	0.337	0.337	1,337
2024-11-13	0.345	0.349	0.341	0.345	0.345	361
2024-11-12	0.352	0.359	0.341	0.346	0.346	1,515
2024-11-11	0.344	0.378	0.333	0.352	0.352	2,300
2024-11-08	0.345	0.360	0.331	0.342	0.342	784
2024-11-07	0.359	0.370	0.331	0.350	0.350	340
2024-11-06	0.366	0.370	0.348	0.356	0.356	510
2024-11-05	0.385	0.398	0.375	0.385	0.385	2,950
2024-11-04	0.336	0.365	0.323	0.349	0.349	1,598
2024-11-01	0.333	0.348	0.329	0.340	0.340	5,926
2024-10-31	0.294	0.339	0.278	0.328	0.328	5,534
2024-10-30	0.369	0.378	0.319	0.321	0.321	35,619
2024-10-29	0.365	0.378	0.358	0.375	0.375	23,893
2024-10-28	0.375	0.379	0.365	0.374	0.374	5,209
2024-10-25	0.390	0.400	0.372	0.375	0.375	435
2024-10-24	0.381	0.392	0.379	0.390	0.390	3,396
2024-10-23	0.402	0.419	0.370	0.377	0.377	10,296
2024-10-22	0.408	0.426	0.391	0.398	0.398	1,560
2024-10-21	0.422	0.433	0.375	0.413	0.413	6,656
2024-10-18	0.426	0.440	0.412	0.433	0.433	14,850
2024-10-17	0.408	0.438	0.396	0.433	0.433	9,918
2024-10-16	0.405	0.420	0.390	0.418	0.418	15,245
2024-10-15	0.435	0.440	0.371	0.416	0.416	67,291
2024-10-14	0.365	0.428	0.362	0.415	0.415	64,821
2024-10-11	0.313	0.370	0.305	0.361	0.361	25,086
2024-10-10	0.318	0.325	0.290	0.312	0.312	12,442
2024-10-09	0.356	0.375	0.326	0.328	0.328	25,308
2024-10-08	0.280	0.359	0.276	0.341	0.341	50,527
2024-10-07	0.262	0.300	0.260	0.276	0.276	27,193
2024-10-04	0.233	0.248	0.228	0.248	0.248	1,762
2024-10-03	0.234	0.245	0.231	0.234	0.234	787
2024-10-02	0.228	0.235	0.221	0.229	0.229	438
2024-10-01	0.230	0.234	0.220	0.223	0.223	9,501
2024-09-30	0.244	0.278	0.210	0.231	0.231	29,620
2024-09-27	0.206	0.233	0.192	0.223	0.223	4,788
2024-09-26	0.195	0.209	0.188	0.197	0.197	5,232
2024-09-25	0.194	0.200	0.190	0.193	0.193	1,241
2024-09-24	0.199	0.210	0.188	0.190	0.190	1,536
2024-09-23	0.203	0.214	0.189	0.189	0.189	11,606
2024-09-20	0.194	0.219	0.192	0.198	0.198	3,667
2024-09-19	0.192	0.206	0.184	0.188	0.188	1,528
2024-09-18	0.188	0.188	0.182	0.188	0.188	4,266
2024-09-17	0.190	0.199	0.184	0.186	0.186	107
2024-09-16	0.190	0.198	0.181	0.185	0.185	945
2024-09-13	0.184	0.191	0.181	0.191	0.191	2,382
2024-09-12	0.187	0.192	0.178	0.186	0.186	504
2024-09-11	0.185	0.190	0.180	0.186	0.186	581
2024-09-10	0.183	0.191	0.175	0.187	0.187	482
2024-09-09	0.178	0.178	0.175	0.178	0.178	55

← NewerPage 9 of 22 · 1,263 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.