Adler Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	1.492	1.540	1.468	1.500	1.500	316,772
2023-01-10	1.471	1.495	1.448	1.466	1.466	124,224
2023-01-09	1.490	1.525	1.472	1.500	1.500	403,853
2023-01-06	1.450	1.495	1.380	1.490	1.490	254,181
2023-01-05	1.501	1.523	1.425	1.433	1.433	162,064
2023-01-04	1.501	1.548	1.462	1.508	1.508	193,389
2023-01-03	1.517	1.556	1.475	1.490	1.490	221,143
2023-01-02	1.353	1.530	1.353	1.520	1.520	386,054
2022-12-30	1.350	1.383	1.334	1.345	1.345	105,675
2022-12-29	1.384	1.399	1.311	1.390	1.390	125,843
2022-12-28	1.361	1.380	1.299	1.365	1.365	170,172
2022-12-27	1.346	1.376	1.313	1.341	1.341	93,347
2022-12-23	1.361	1.378	1.290	1.378	1.378	322,868
2022-12-22	1.335	1.417	1.331	1.353	1.353	177,317
2022-12-21	1.372	1.419	1.338	1.357	1.357	258,963
2022-12-20	1.425	1.468	1.329	1.388	1.388	301,569
2022-12-19	1.351	1.487	1.351	1.448	1.448	316,214
2022-12-16	1.360	1.407	1.300	1.404	1.404	409,163
2022-12-15	1.449	1.449	1.290	1.360	1.360	473,608
2022-12-14	1.443	1.511	1.390	1.469	1.469	223,728
2022-12-13	1.400	1.550	1.379	1.443	1.443	426,613
2022-12-12	1.538	1.538	1.362	1.397	1.397	430,876
2022-12-09	1.634	1.647	1.516	1.540	1.540	925,618
2022-12-08	1.477	1.579	1.477	1.552	1.552	477,094
2022-12-07	1.620	1.620	1.475	1.475	1.475	843,215
2022-12-06	1.700	1.750	1.610	1.624	1.624	547,284
2022-12-05	1.753	1.830	1.664	1.708	1.708	557,746
2022-12-02	1.700	1.802	1.619	1.711	1.711	470,740
2022-12-01	1.820	1.850	1.666	1.673	1.673	427,990
2022-11-30	2.128	2.128	1.809	1.809	1.809	3,133,085
2022-11-29	2.540	2.540	2.020	2.090	2.090	678,675
2022-11-28	2.798	2.924	2.412	2.530	2.530	981,599
2022-11-25	1.651	1.782	1.612	1.782	1.782	171,832
2022-11-24	1.611	1.873	1.611	1.669	1.669	436,132
2022-11-23	1.600	1.655	1.572	1.654	1.654	111,907
2022-11-22	1.581	1.626	1.530	1.608	1.608	184,254
2022-11-21	1.724	1.724	1.577	1.577	1.577	87,920
2022-11-18	1.582	1.704	1.554	1.660	1.660	277,590
2022-11-17	1.609	1.674	1.547	1.631	1.631	226,019
2022-11-16	1.700	1.738	1.584	1.638	1.638	374,430
2022-11-15	1.840	1.840	1.694	1.731	1.731	213,822
2022-11-14	1.710	1.818	1.710	1.818	1.818	256,319
2022-11-11	1.725	1.881	1.706	1.740	1.740	316,277
2022-11-10	1.567	1.754	1.458	1.716	1.716	376,140
2022-11-09	1.560	1.592	1.510	1.567	1.567	132,937
2022-11-08	1.569	1.627	1.554	1.614	1.614	179,285
2022-11-07	1.454	1.610	1.454	1.566	1.566	247,479
2022-11-04	1.505	1.507	1.407	1.491	1.491	252,626
2022-11-03	1.579	1.579	1.411	1.445	1.445	227,991
2022-11-02	1.650	1.650	1.501	1.506	1.506	126,030
2022-11-01	1.528	1.722	1.528	1.628	1.628	327,278
2022-10-31	1.412	1.532	1.380	1.502	1.502	235,491
2022-10-28	1.604	1.604	1.400	1.414	1.414	270,858
2022-10-27	1.628	1.690	1.618	1.656	1.656	70,015
2022-10-26	1.650	1.700	1.566	1.669	1.669	239,414
2022-10-25	1.558	1.618	1.483	1.609	1.609	177,041
2022-10-24	1.602	1.603	1.490	1.546	1.546	108,050
2022-10-21	1.742	1.742	1.540	1.568	1.568	194,214
2022-10-20	1.620	1.715	1.610	1.694	1.694	115,616
2022-10-19	1.800	1.830	1.602	1.612	1.612	313,393

← NewerPage 17 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.