Adler Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.800	0.810	0.760	0.800	0.800	244,454
2023-04-05	0.861	0.878	0.800	0.810	0.810	262,118
2023-04-04	0.940	0.940	0.863	0.879	0.879	161,245
2023-04-03	0.900	0.968	0.882	0.896	0.896	242,576
2023-03-31	0.899	0.911	0.851	0.904	0.904	154,962
2023-03-30	0.814	0.908	0.814	0.895	0.895	514,485
2023-03-29	0.800	0.846	0.760	0.794	0.794	503,335
2023-03-28	0.887	0.887	0.797	0.846	0.846	392,565
2023-03-27	0.884	0.907	0.871	0.904	0.904	125,189
2023-03-24	1.000	1.000	0.857	0.886	0.886	506,261
2023-03-23	1.024	1.036	0.975	1.019	1.019	199,665
2023-03-22	1.073	1.117	0.994	0.995	0.995	154,096
2023-03-21	1.079	1.124	1.046	1.104	1.104	281,152
2023-03-20	1.000	1.049	0.984	1.049	1.049	200,180
2023-03-17	0.951	1.038	0.951	1.038	1.038	1,613,256
2023-03-16	0.961	0.996	0.946	0.996	0.996	155,396
2023-03-15	0.960	0.985	0.911	0.969	0.969	169,510
2023-03-14	0.910	0.978	0.910	0.969	0.969	154,635
2023-03-13	1.000	1.000	0.906	0.970	0.970	266,562
2023-03-10	0.970	1.041	0.968	0.990	0.990	305,491
2023-03-09	0.980	1.030	0.980	1.000	1.000	472,942
2023-03-08	1.010	1.042	0.980	0.990	0.990	434,408
2023-03-07	1.081	1.106	1.001	1.014	1.014	226,477
2023-03-06	1.071	1.117	1.050	1.101	1.101	112,453
2023-03-03	1.035	1.080	1.035	1.068	1.068	134,239
2023-03-02	0.981	1.046	0.981	1.035	1.035	114,394
2023-03-01	1.010	1.020	0.982	1.009	1.009	214,347
2023-02-28	1.006	1.049	1.000	1.010	1.010	262,555
2023-02-27	1.021	1.021	0.995	1.006	1.006	280,550
2023-02-24	1.021	1.060	1.005	1.019	1.019	180,544
2023-02-23	1.074	1.079	1.020	1.029	1.029	404,251
2023-02-22	1.020	1.118	1.000	1.057	1.057	658,170
2023-02-21	1.175	1.175	1.012	1.015	1.015	762,513
2023-02-20	1.232	1.253	1.142	1.175	1.175	582,451
2023-02-17	1.231	1.265	1.226	1.228	1.228	90,077
2023-02-16	1.289	1.290	1.230	1.241	1.241	158,930
2023-02-15	1.265	1.290	1.252	1.260	1.260	193,104
2023-02-14	1.250	1.337	1.230	1.252	1.252	241,537
2023-02-13	1.275	1.285	1.246	1.250	1.250	52,186
2023-02-10	1.337	1.338	1.237	1.261	1.261	157,572
2023-02-09	1.290	1.328	1.260	1.284	1.284	218,674
2023-02-08	1.301	1.366	1.282	1.300	1.300	545,924
2023-02-07	1.342	1.362	1.281	1.310	1.310	271,034
2023-02-06	1.371	1.387	1.310	1.356	1.356	364,442
2023-02-03	1.404	1.404	1.343	1.365	1.365	340,306
2023-02-02	1.410	1.459	1.387	1.387	1.387	369,504
2023-02-01	1.420	1.420	1.345	1.374	1.374	392,435
2023-01-31	1.519	1.519	1.381	1.395	1.395	526,032
2023-01-30	1.528	1.574	1.493	1.514	1.514	385,995
2023-01-27	1.653	1.663	1.572	1.585	1.585	286,194
2023-01-26	1.724	1.779	1.650	1.668	1.668	72,442
2023-01-25	1.731	1.731	1.670	1.696	1.696	174,688
2023-01-24	1.826	1.851	1.702	1.715	1.715	218,307
2023-01-23	1.730	1.890	1.717	1.825	1.825	191,511
2023-01-20	1.708	1.780	1.680	1.722	1.722	117,114
2023-01-19	1.700	1.744	1.661	1.682	1.682	189,332
2023-01-18	1.690	1.780	1.650	1.721	1.721	246,160
2023-01-17	2.002	2.160	1.670	1.674	1.674	1,112,474
2023-01-16	1.505	1.790	1.505	1.778	1.778	557,302
2023-01-13	1.489	1.540	1.452	1.510	1.510	394,589

← NewerPage 16 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.