Adler Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	6.660	7.045	6.020	6.805	6.805	1,094,625
2022-05-03	5.280	7.100	5.280	6.825	6.825	3,453,546
2022-05-02	4.500	5.225	3.880	5.120	5.120	5,613,330
2022-04-29	7.500	7.645	7.200	7.235	7.235	1,342,702
2022-04-28	8.010	8.050	7.360	7.480	7.480	836,448
2022-04-27	9.250	9.250	7.700	7.880	7.880	2,060,664
2022-04-26	9.500	9.720	9.100	9.285	9.285	828,469
2022-04-25	11.480	11.480	9.230	9.375	9.375	1,898,069
2022-04-22	13.300	13.950	11.720	11.720	11.720	1,260,719
2022-04-21	11.220	11.900	11.200	11.610	11.610	440,014
2022-04-20	11.150	11.250	10.870	11.180	11.180	317,679
2022-04-19	11.350	11.470	11.010	11.040	11.040	143,177
2022-04-14	11.040	11.400	10.930	11.280	11.280	168,776
2022-04-13	11.290	11.390	10.850	10.950	10.950	421,614
2022-04-12	12.270	12.340	11.230	11.330	11.330	562,655
2022-04-11	12.270	12.550	12.150	12.480	12.480	302,861
2022-04-08	11.860	12.480	11.860	12.350	12.350	168,248
2022-04-07	11.950	12.510	11.760	11.810	11.810	170,964
2022-04-06	12.640	12.640	11.850	11.900	11.900	203,968
2022-04-05	12.260	12.850	12.220	12.430	12.430	287,136
2022-04-04	12.390	12.720	12.170	12.300	12.300	315,677
2022-04-01	12.140	12.880	11.750	12.350	12.350	406,582
2022-03-31	12.610	12.850	11.830	12.030	12.030	840,610
2022-03-30	13.260	13.390	12.710	13.050	13.050	692,831
2022-03-29	13.360	13.730	13.200	13.320	13.320	203,722
2022-03-28	13.000	13.950	13.000	13.430	13.430	400,513
2022-03-25	12.910	13.310	12.910	13.000	13.000	302,390
2022-03-24	13.380	13.590	12.970	13.060	13.060	137,660
2022-03-23	13.700	13.780	13.110	13.400	13.400	343,134
2022-03-22	13.770	14.170	13.580	13.650	13.650	268,088
2022-03-21	14.000	14.000	13.710	13.820	13.820	145,355
2022-03-18	13.960	14.090	13.620	13.990	13.990	589,684
2022-03-17	13.510	14.000	13.510	13.820	13.820	472,584
2022-03-16	13.010	13.910	13.010	13.560	13.560	463,127
2022-03-15	13.010	13.100	12.790	13.020	13.020	166,505
2022-03-14	13.000	13.640	12.820	13.120	13.120	426,732
2022-03-11	11.520	13.330	11.520	13.240	13.240	1,203,960
2022-03-10	11.740	12.240	11.600	12.080	12.080	461,056
2022-03-09	11.390	11.800	11.350	11.660	11.660	347,998
2022-03-08	11.200	11.570	10.990	11.140	11.140	148,414
2022-03-07	11.100	11.480	10.630	11.230	11.230	489,845
2022-03-04	11.770	11.940	11.060	11.200	11.200	524,675
2022-03-03	12.070	12.390	11.690	11.850	11.850	243,261
2022-03-02	11.950	12.280	11.610	12.150	12.150	266,330
2022-03-01	12.300	12.530	11.780	11.980	11.980	437,709
2022-02-28	11.990	12.750	11.640	12.450	12.450	842,892
2022-02-25	11.800	12.770	11.650	12.430	12.430	472,055
2022-02-24	11.500	11.990	10.890	11.790	11.790	665,618
2022-02-23	11.410	12.090	11.410	11.960	11.960	548,471
2022-02-22	10.320	11.840	10.180	11.520	11.520	1,013,792
2022-02-21	10.680	10.710	10.380	10.440	10.440	267,818
2022-02-18	10.700	10.930	10.570	10.670	10.670	261,960
2022-02-17	11.360	11.580	10.710	10.770	10.770	428,410
2022-02-16	10.400	11.500	10.370	11.500	11.500	1,131,935
2022-02-15	9.880	10.350	9.770	10.350	10.350	355,506
2022-02-14	10.110	10.110	9.615	9.955	9.955	633,965
2022-02-11	9.745	10.290	9.710	10.200	10.200	433,739
2022-02-10	10.040	10.620	9.450	9.805	9.805	1,701,783
2022-02-09	9.550	10.750	9.550	10.050	10.050	1,119,920
2022-02-08	9.875	9.875	9.420	9.535	9.535	360,598

← NewerPage 20 of 22 · 1,281 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.