Adler Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.611	0.645	0.593	0.645	0.645	591,106
2023-07-03	0.555	0.628	0.555	0.596	0.596	1,373,110
2023-06-30	0.540	0.558	0.525	0.553	0.553	699,206
2023-06-29	0.461	0.567	0.461	0.536	0.536	2,070,076
2023-06-28	0.436	0.475	0.426	0.470	0.470	2,006,012
2023-06-27	0.432	0.447	0.410	0.435	0.435	1,102,256
2023-06-26	0.440	0.444	0.403	0.437	0.437	2,128,451
2023-06-23	0.437	0.443	0.403	0.405	0.405	1,257,165
2023-06-22	0.450	0.490	0.404	0.417	0.417	2,428,179
2023-06-21	0.472	0.473	0.434	0.443	0.443	885,234
2023-06-20	0.448	0.485	0.448	0.456	0.456	708,961
2023-06-19	0.480	0.480	0.418	0.450	0.450	978,063
2023-06-16	0.455	0.475	0.427	0.450	0.450	5,565,661
2023-06-15	0.475	0.475	0.423	0.457	0.457	1,084,649
2023-06-14	0.470	0.492	0.439	0.444	0.444	1,082,906
2023-06-13	0.500	0.501	0.460	0.467	0.467	1,168,426
2023-06-12	0.500	0.519	0.489	0.510	0.510	393,875
2023-06-09	0.550	0.550	0.490	0.511	0.511	448,274
2023-06-08	0.520	0.539	0.483	0.539	0.539	415,810
2023-06-07	0.528	0.535	0.509	0.513	0.513	313,335
2023-06-06	0.575	0.581	0.538	0.541	0.541	591,059
2023-06-05	0.660	0.665	0.551	0.562	0.562	828,030
2023-06-02	0.480	0.698	0.480	0.660	0.660	1,603,668
2023-06-01	0.489	0.489	0.452	0.471	0.471	782,650
2023-05-31	0.462	0.489	0.462	0.469	0.469	410,850
2023-05-30	0.481	0.487	0.462	0.487	0.487	330,126
2023-05-29	0.486	0.486	0.475	0.479	0.479	41,481
2023-05-26	0.470	0.518	0.457	0.478	0.478	518,717
2023-05-25	0.495	0.495	0.471	0.484	0.484	248,468
2023-05-24	0.480	0.485	0.450	0.481	0.481	567,147
2023-05-23	0.490	0.508	0.459	0.508	0.508	494,991
2023-05-22	0.442	0.497	0.442	0.473	0.473	298,944
2023-05-19	0.473	0.479	0.444	0.450	0.450	400,726
2023-05-18	0.498	0.511	0.477	0.478	0.478	258,357
2023-05-17	0.550	0.550	0.492	0.503	0.503	657,141
2023-05-16	0.462	0.580	0.430	0.534	0.534	1,423,135
2023-05-15	0.470	0.478	0.420	0.435	0.435	484,877
2023-05-12	0.430	0.474	0.397	0.470	0.470	546,548
2023-05-11	0.400	0.432	0.400	0.410	0.410	495,954
2023-05-10	0.437	0.441	0.425	0.430	0.430	258,937
2023-05-09	0.470	0.470	0.427	0.438	0.438	547,361
2023-05-08	0.479	0.517	0.427	0.427	0.427	261,055
2023-05-05	0.496	0.515	0.473	0.479	0.479	570,804
2023-05-04	0.480	0.500	0.468	0.496	0.496	605,972
2023-05-03	0.509	0.509	0.481	0.495	0.495	237,121
2023-05-02	0.570	0.570	0.484	0.501	0.501	1,057,088
2023-04-28	0.600	0.600	0.537	0.552	0.552	723,000
2023-04-27	0.625	0.625	0.481	0.556	0.556	1,665,052
2023-04-26	0.819	0.859	0.629	0.630	0.630	1,573,465
2023-04-25	0.840	0.874	0.801	0.830	0.830	375,237
2023-04-24	0.801	0.851	0.800	0.832	0.832	119,591
2023-04-21	0.833	0.836	0.800	0.804	0.804	131,690
2023-04-20	0.835	0.884	0.835	0.869	0.869	85,202
2023-04-19	0.830	0.890	0.830	0.890	0.890	69,036
2023-04-18	0.866	0.889	0.832	0.860	0.860	81,110
2023-04-17	0.890	0.916	0.850	0.861	0.861	169,993
2023-04-14	0.839	0.918	0.830	0.918	0.918	276,535
2023-04-13	0.848	0.868	0.815	0.819	0.819	421,162
2023-04-12	0.876	1.081	0.842	0.863	0.863	1,346,214
2023-04-11	0.801	0.935	0.801	0.861	0.861	356,482

← NewerPage 15 of 22 · 1,276 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.