Adler Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.490	0.499	0.460	0.482	0.482	55,518
2023-09-22	0.490	0.494	0.476	0.476	0.476	71,086
2023-09-21	0.490	0.500	0.490	0.490	0.490	106,087
2023-09-20	0.490	0.508	0.490	0.503	0.503	10,215
2023-09-19	0.492	0.500	0.490	0.499	0.499	76,237
2023-09-18	0.490	0.510	0.490	0.500	0.500	37,251
2023-09-15	0.500	0.510	0.495	0.510	0.510	810,633
2023-09-14	0.500	0.510	0.491	0.507	0.507	165,386
2023-09-13	0.509	0.509	0.491	0.498	0.498	61,314
2023-09-12	0.510	0.510	0.492	0.492	0.492	152,238
2023-09-11	0.510	0.515	0.498	0.510	0.510	406,238
2023-09-08	0.498	0.510	0.497	0.504	0.504	254,928
2023-09-07	0.494	0.510	0.491	0.491	0.491	242,456
2023-09-06	0.508	0.515	0.494	0.499	0.499	119,220
2023-09-05	0.510	0.515	0.501	0.501	0.501	133,479
2023-09-04	0.515	0.515	0.496	0.499	0.499	47,548
2023-09-01	0.525	0.525	0.498	0.498	0.498	105,161
2023-08-31	0.500	0.515	0.500	0.512	0.512	170,782
2023-08-30	0.543	0.550	0.500	0.505	0.505	269,503
2023-08-29	0.601	0.623	0.501	0.544	0.544	722,621
2023-08-28	0.543	0.667	0.543	0.637	0.637	528,668
2023-08-25	0.556	0.559	0.543	0.543	0.543	123,877
2023-08-24	0.565	0.578	0.548	0.558	0.558	49,558
2023-08-23	0.566	0.578	0.562	0.564	0.564	44,321
2023-08-22	0.576	0.582	0.555	0.555	0.555	58,977
2023-08-21	0.580	0.580	0.553	0.570	0.570	78,568
2023-08-18	0.566	0.582	0.547	0.558	0.558	87,078
2023-08-17	0.558	0.585	0.555	0.568	0.568	137,898
2023-08-16	0.563	0.589	0.540	0.562	0.562	254,913
2023-08-15	0.623	0.623	0.552	0.567	0.567	187,422
2023-08-14	0.619	0.619	0.587	0.604	0.604	146,911
2023-08-11	0.592	0.616	0.590	0.601	0.601	233,875
2023-08-10	0.556	0.613	0.556	0.605	0.605	351,143
2023-08-09	0.583	0.585	0.556	0.584	0.584	255,159
2023-08-08	0.561	0.620	0.560	0.583	0.583	289,088
2023-08-07	0.600	0.644	0.567	0.567	0.567	612,528
2023-08-04	0.570	0.620	0.568	0.619	0.619	213,090
2023-08-03	0.630	0.630	0.574	0.580	0.580	484,995
2023-08-02	0.639	0.639	0.608	0.609	0.609	148,541
2023-08-01	0.689	0.689	0.630	0.640	0.640	384,121
2023-07-31	0.664	0.689	0.638	0.671	0.671	405,533
2023-07-28	0.720	0.720	0.650	0.669	0.669	167,543
2023-07-27	0.730	0.735	0.659	0.670	0.670	345,493
2023-07-26	0.720	0.746	0.693	0.729	0.729	173,364
2023-07-25	0.700	0.723	0.673	0.709	0.709	193,979
2023-07-24	0.717	0.740	0.690	0.691	0.691	228,698
2023-07-21	0.700	0.710	0.697	0.700	0.700	248,181
2023-07-20	0.690	0.715	0.675	0.691	0.691	347,367
2023-07-19	0.620	0.721	0.620	0.695	0.695	611,537
2023-07-18	0.615	0.648	0.615	0.646	0.646	112,349
2023-07-17	0.616	0.630	0.608	0.618	0.618	292,958
2023-07-14	0.636	0.638	0.617	0.623	0.623	170,442
2023-07-13	0.593	0.640	0.593	0.638	0.638	263,504
2023-07-12	0.626	0.667	0.583	0.625	0.625	1,238,371
2023-07-11	0.588	0.644	0.583	0.640	0.640	983,982
2023-07-10	0.593	0.625	0.576	0.583	0.583	1,162,732
2023-07-07	0.553	0.616	0.553	0.611	0.611	490,118
2023-07-06	0.552	0.595	0.552	0.573	0.573	859,253
2023-07-05	0.640	0.649	0.560	0.579	0.579	1,080,134
2023-07-04	0.611	0.645	0.593	0.645	0.645	591,106

← NewerPage 14 of 22 · 1,280 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.