Adler Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	1.700	1.833	1.700	1.769	1.769	233,369
2022-10-17	1.615	1.762	1.600	1.600	1.600	548,000
2022-10-14	1.411	1.652	1.373	1.602	1.602	344,973
2022-10-13	1.350	1.425	1.253	1.414	1.414	823,586
2022-10-12	1.564	1.579	1.326	1.343	1.343	521,752
2022-10-11	1.621	1.631	1.515	1.590	1.590	163,845
2022-10-10	1.692	1.708	1.606	1.625	1.625	127,353
2022-10-07	1.795	1.813	1.669	1.679	1.679	159,552
2022-10-06	1.849	1.849	1.700	1.781	1.781	139,617
2022-10-05	1.900	1.918	1.723	1.799	1.799	271,877
2022-10-04	2.030	2.060	1.917	1.970	1.970	230,174
2022-10-03	2.124	2.124	1.931	2.024	2.024	277,112
2022-09-30	1.871	2.204	1.871	2.098	2.098	447,582
2022-09-29	1.860	1.908	1.760	1.886	1.886	202,539
2022-09-28	1.824	1.894	1.706	1.894	1.894	481,338
2022-09-27	1.927	1.940	1.850	1.871	1.871	192,250
2022-09-26	1.849	1.992	1.788	1.920	1.920	298,586
2022-09-23	2.090	2.090	1.850	1.940	1.940	290,643
2022-09-22	2.160	2.198	2.084	2.096	2.096	287,991
2022-09-21	2.372	2.400	2.216	2.220	2.220	301,566
2022-09-20	2.530	2.530	2.398	2.424	2.424	196,133
2022-09-19	2.518	2.580	2.472	2.538	2.538	82,104
2022-09-16	2.542	2.672	2.500	2.568	2.568	633,461
2022-09-15	2.648	2.648	2.512	2.596	2.596	144,147
2022-09-14	2.458	2.620	2.458	2.616	2.616	233,529
2022-09-13	2.598	2.650	2.424	2.498	2.498	308,834
2022-09-12	2.462	2.620	2.430	2.556	2.556	429,260
2022-09-09	2.472	2.556	2.430	2.478	2.478	343,480
2022-09-08	2.474	2.538	2.460	2.482	2.482	152,835
2022-09-07	2.596	2.614	2.492	2.522	2.522	233,915
2022-09-06	2.600	2.714	2.586	2.588	2.588	145,361
2022-09-05	2.686	2.702	2.600	2.638	2.638	120,841
2022-09-02	2.698	2.720	2.638	2.688	2.688	133,147
2022-09-01	2.806	2.806	2.648	2.652	2.652	242,956
2022-08-31	2.848	2.866	2.766	2.796	2.796	212,070
2022-08-30	3.036	3.120	2.732	2.824	2.824	484,866
2022-08-29	3.010	3.104	2.940	3.004	3.004	305,251
2022-08-26	3.078	3.162	3.000	3.008	3.008	99,112
2022-08-25	3.158	3.220	3.048	3.060	3.060	115,619
2022-08-24	3.044	3.154	2.984	3.126	3.126	146,632
2022-08-23	3.050	3.146	3.030	3.052	3.052	216,388
2022-08-22	3.218	3.240	3.004	3.036	3.036	197,315
2022-08-19	3.300	3.348	3.176	3.194	3.194	127,906
2022-08-18	3.336	3.370	3.240	3.330	3.330	165,142
2022-08-17	3.628	3.662	3.296	3.296	3.296	308,611
2022-08-16	3.690	3.784	3.638	3.692	3.692	283,292
2022-08-15	3.614	3.818	3.614	3.684	3.684	237,799
2022-08-12	3.500	3.640	3.466	3.620	3.620	361,142
2022-08-11	3.150	3.522	3.150	3.510	3.510	622,074
2022-08-10	2.898	3.150	2.822	3.148	3.148	472,661
2022-08-09	2.998	2.998	2.830	2.896	2.896	367,665
2022-08-08	2.902	2.970	2.866	2.934	2.934	182,842
2022-08-05	2.932	3.010	2.868	2.944	2.944	440,110
2022-08-04	3.198	3.200	2.830	2.926	2.926	1,112,399
2022-08-03	3.200	3.304	3.120	3.198	3.198	339,799
2022-08-02	3.302	3.330	3.110	3.176	3.176	351,366
2022-08-01	3.452	3.546	3.250	3.300	3.300	419,049
2022-07-29	3.400	3.572	3.370	3.452	3.452	359,559
2022-07-28	3.334	3.596	3.246	3.386	3.386	553,650
2022-07-27	3.440	3.440	3.258	3.264	3.264	396,876

← NewerPage 18 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.