Adler Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.430	0.453	0.425	0.438	0.438	511,659
2023-12-14	0.420	0.462	0.420	0.430	0.430	259,402
2023-12-13	0.430	0.434	0.382	0.409	0.409	223,499
2023-12-12	0.440	0.446	0.433	0.433	0.433	97,744
2023-12-11	0.480	0.491	0.440	0.443	0.443	353,513
2023-12-08	0.452	0.500	0.434	0.498	0.498	365,479
2023-12-07	0.423	0.480	0.400	0.477	0.477	468,747
2023-12-06	0.401	0.426	0.392	0.421	0.421	329,390
2023-12-05	0.399	0.402	0.375	0.402	0.402	496,281
2023-12-04	0.396	0.398	0.371	0.380	0.380	116,804
2023-12-01	0.356	0.428	0.356	0.398	0.398	2,912,015
2023-11-30	0.346	0.360	0.311	0.349	0.349	149,289
2023-11-29	0.290	0.340	0.290	0.332	0.332	390,205
2023-11-28	0.320	0.334	0.300	0.300	0.300	183,921
2023-11-27	0.321	0.330	0.292	0.316	0.316	307,344
2023-11-24	0.290	0.332	0.286	0.321	0.321	495,618
2023-11-23	0.250	0.300	0.240	0.292	0.292	1,029,610
2023-11-22	0.300	0.300	0.260	0.260	0.260	1,811,729
2023-11-21	0.325	0.326	0.291	0.297	0.297	1,030,182
2023-11-20	0.366	0.366	0.316	0.324	0.324	1,125,969
2023-11-17	0.380	0.380	0.361	0.361	0.361	75,417
2023-11-16	0.384	0.395	0.360	0.363	0.363	1,551,369
2023-11-15	0.402	0.410	0.390	0.390	0.390	513,732
2023-11-14	0.400	0.404	0.397	0.402	0.402	141,405
2023-11-13	0.401	0.415	0.397	0.400	0.400	356,379
2023-11-10	0.401	0.419	0.380	0.408	0.408	309,435
2023-11-09	0.401	0.417	0.401	0.401	0.401	39,144
2023-11-08	0.400	0.420	0.400	0.409	0.409	231,735
2023-11-07	0.410	0.412	0.400	0.401	0.401	402,089
2023-11-06	0.405	0.411	0.402	0.402	0.402	85,598
2023-11-03	0.415	0.431	0.400	0.400	0.400	348,456
2023-11-02	0.414	0.440	0.414	0.425	0.425	342,853
2023-11-01	0.420	0.420	0.416	0.416	0.416	29,874
2023-10-31	0.435	0.435	0.412	0.418	0.418	84,678
2023-10-30	0.430	0.440	0.410	0.418	0.418	35,030
2023-10-27	0.420	0.438	0.420	0.436	0.436	8,139
2023-10-26	0.420	0.460	0.410	0.432	0.432	156,567
2023-10-25	0.420	0.450	0.420	0.425	0.425	34,788
2023-10-24	0.430	0.430	0.422	0.422	0.422	6,105
2023-10-23	0.435	0.450	0.410	0.439	0.439	42,772
2023-10-20	0.450	0.450	0.416	0.439	0.439	96,963
2023-10-19	0.430	0.447	0.420	0.434	0.434	56,924
2023-10-18	0.460	0.461	0.430	0.438	0.438	75,235
2023-10-17	0.495	0.546	0.434	0.448	0.448	747,785
2023-10-16	0.450	0.459	0.448	0.450	0.450	33,342
2023-10-13	0.449	0.450	0.432	0.450	0.450	26,602
2023-10-12	0.443	0.450	0.424	0.444	0.444	179,025
2023-10-11	0.449	0.449	0.441	0.441	0.441	60,871
2023-10-10	0.441	0.450	0.435	0.449	0.449	180,509
2023-10-09	0.431	0.450	0.430	0.432	0.432	177,765
2023-10-06	0.451	0.481	0.420	0.440	0.440	299,415
2023-10-05	0.465	0.465	0.434	0.465	0.465	125,400
2023-10-04	0.448	0.450	0.440	0.440	0.440	60,293
2023-10-03	0.450	0.470	0.430	0.439	0.439	51,980
2023-10-02	0.498	0.498	0.447	0.455	0.455	72,450
2023-09-29	0.450	0.488	0.450	0.486	0.486	47,701
2023-09-28	0.460	0.460	0.440	0.441	0.441	19,830
2023-09-27	0.483	0.484	0.440	0.444	0.444	123,000
2023-09-26	0.488	0.500	0.478	0.482	0.482	116,912
2023-09-25	0.490	0.499	0.460	0.482	0.482	55,518

← NewerPage 13 of 22 · 1,275 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.