Adler Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3.700 | 3.700 | 3.400 | 3.400 | 3.400 | 322,247 |
| 2022-07-25 | 3.830 | 3.840 | 3.686 | 3.700 | 3.700 | 248,694 |
| 2022-07-22 | 3.708 | 3.910 | 3.708 | 3.890 | 3.890 | 335,040 |
| 2022-07-21 | 3.920 | 3.958 | 3.702 | 3.750 | 3.750 | 210,873 |
| 2022-07-20 | 3.880 | 4.078 | 3.880 | 3.950 | 3.950 | 426,481 |
| 2022-07-19 | 3.712 | 3.986 | 3.650 | 3.862 | 3.862 | 248,665 |
| 2022-07-18 | 3.728 | 3.856 | 3.690 | 3.720 | 3.720 | 131,868 |
| 2022-07-15 | 3.700 | 3.788 | 3.628 | 3.652 | 3.652 | 169,539 |
| 2022-07-14 | 3.824 | 4.000 | 3.552 | 3.682 | 3.682 | 233,112 |
| 2022-07-13 | 3.950 | 4.034 | 3.834 | 3.948 | 3.948 | 154,125 |
| 2022-07-12 | 3.950 | 4.028 | 3.858 | 4.000 | 4.000 | 188,369 |
| 2022-07-11 | 4.010 | 4.084 | 3.912 | 3.964 | 3.964 | 114,758 |
| 2022-07-08 | 4.100 | 4.244 | 4.010 | 4.048 | 4.048 | 244,356 |
| 2022-07-07 | 4.100 | 4.100 | 3.924 | 4.058 | 4.058 | 179,146 |
| 2022-07-06 | 3.778 | 4.024 | 3.778 | 3.962 | 3.962 | 180,239 |
| 2022-07-05 | 3.940 | 4.042 | 3.742 | 3.742 | 3.742 | 169,221 |
| 2022-07-04 | 4.004 | 4.066 | 3.862 | 3.966 | 3.966 | 223,356 |
| 2022-07-01 | 3.784 | 4.170 | 3.560 | 3.966 | 3.966 | 831,861 |
| 2022-06-30 | 4.150 | 4.162 | 3.680 | 3.770 | 3.770 | 690,112 |
| 2022-06-29 | 4.140 | 4.344 | 4.050 | 4.228 | 4.228 | 186,904 |
| 2022-06-28 | 4.126 | 4.428 | 4.126 | 4.258 | 4.258 | 260,969 |
| 2022-06-27 | 4.464 | 4.476 | 4.230 | 4.308 | 4.308 | 320,229 |
| 2022-06-24 | 4.200 | 4.512 | 4.194 | 4.452 | 4.452 | 256,447 |
| 2022-06-23 | 4.450 | 4.500 | 4.122 | 4.242 | 4.242 | 273,848 |
| 2022-06-22 | 4.498 | 4.578 | 4.202 | 4.496 | 4.496 | 233,095 |
| 2022-06-21 | 4.700 | 4.700 | 4.400 | 4.400 | 4.400 | 187,166 |
| 2022-06-20 | 4.316 | 4.668 | 4.218 | 4.618 | 4.618 | 240,940 |
| 2022-06-17 | 4.150 | 4.372 | 4.150 | 4.260 | 4.260 | 352,222 |
| 2022-06-16 | 4.400 | 4.400 | 4.080 | 4.212 | 4.212 | 160,993 |
| 2022-06-15 | 4.450 | 4.542 | 4.234 | 4.356 | 4.356 | 282,624 |
| 2022-06-14 | 4.380 | 4.488 | 4.100 | 4.482 | 4.482 | 343,104 |
| 2022-06-13 | 4.660 | 4.662 | 4.200 | 4.272 | 4.272 | 413,591 |
| 2022-06-10 | 5.080 | 5.080 | 4.730 | 4.730 | 4.730 | 335,199 |
| 2022-06-09 | 5.310 | 5.485 | 5.080 | 5.140 | 5.140 | 285,477 |
| 2022-06-08 | 5.000 | 5.480 | 5.000 | 5.355 | 5.355 | 447,394 |
| 2022-06-07 | 5.205 | 5.205 | 4.944 | 4.968 | 4.968 | 293,929 |
| 2022-06-06 | 4.950 | 5.235 | 4.872 | 5.195 | 5.195 | 225,162 |
| 2022-06-03 | 4.832 | 5.320 | 4.832 | 5.035 | 5.035 | 397,646 |
| 2022-06-02 | 5.200 | 5.215 | 4.840 | 4.840 | 4.840 | 345,702 |
| 2022-06-01 | 4.700 | 5.205 | 4.638 | 5.180 | 5.180 | 1,017,544 |
| 2022-05-31 | 4.400 | 4.844 | 4.268 | 4.600 | 4.600 | 1,230,390 |
| 2022-05-30 | 4.246 | 4.500 | 4.180 | 4.500 | 4.500 | 771,509 |
| 2022-05-27 | 4.150 | 4.200 | 3.962 | 4.164 | 4.164 | 384,131 |
| 2022-05-26 | 4.040 | 4.276 | 3.986 | 4.178 | 4.178 | 303,012 |
| 2022-05-25 | 4.006 | 4.214 | 3.964 | 4.020 | 4.020 | 619,782 |
| 2022-05-24 | 4.680 | 4.700 | 3.800 | 4.000 | 4.000 | 1,745,339 |
| 2022-05-23 | 4.890 | 4.980 | 4.682 | 4.800 | 4.800 | 414,048 |
| 2022-05-20 | 4.842 | 4.982 | 4.772 | 4.816 | 4.816 | 618,585 |
| 2022-05-19 | 5.030 | 5.055 | 4.876 | 4.884 | 4.884 | 557,113 |
| 2022-05-18 | 5.055 | 5.375 | 4.928 | 5.100 | 5.100 | 949,235 |
| 2022-05-17 | 5.150 | 6.045 | 4.952 | 5.090 | 5.090 | 1,306,381 |
| 2022-05-16 | 5.650 | 5.820 | 5.525 | 5.820 | 5.820 | 223,436 |
| 2022-05-13 | 5.555 | 5.810 | 5.440 | 5.560 | 5.560 | 339,700 |
| 2022-05-12 | 5.700 | 5.700 | 5.250 | 5.515 | 5.515 | 487,575 |
| 2022-05-11 | 5.525 | 5.800 | 5.410 | 5.800 | 5.800 | 382,029 |
| 2022-05-10 | 5.530 | 5.715 | 5.350 | 5.445 | 5.445 | 378,494 |
| 2022-05-09 | 5.435 | 6.250 | 5.435 | 5.480 | 5.480 | 590,641 |
| 2022-05-06 | 6.595 | 6.610 | 5.500 | 5.615 | 5.615 | 1,258,806 |
| 2022-05-05 | 6.985 | 7.425 | 6.405 | 6.825 | 6.825 | 1,155,262 |
| 2022-05-04 | 6.660 | 7.045 | 6.020 | 6.805 | 6.805 | 1,094,625 |
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.