Adler Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.326	0.328	0.310	0.310	0.310	61,247
2025-02-21	0.300	0.328	0.300	0.315	0.315	28,014
2025-02-20	0.318	0.328	0.301	0.328	0.328	146,656
2025-02-19	0.297	0.318	0.297	0.316	0.316	162,309
2025-02-18	0.310	0.311	0.296	0.304	0.304	65,009
2025-02-17	0.320	0.320	0.300	0.320	0.320	78,483
2025-02-14	0.317	0.317	0.310	0.310	0.310	75,587
2025-02-13	0.317	0.321	0.316	0.320	0.320	6,852
2025-02-12	0.320	0.320	0.315	0.320	0.320	13,141
2025-02-11	0.315	0.327	0.315	0.319	0.319	21,822
2025-02-10	0.334	0.337	0.315	0.320	0.320	156,759
2025-02-07	0.327	0.328	0.320	0.320	0.320	10,126
2025-02-06	0.321	0.330	0.320	0.322	0.322	34,935
2025-02-05	0.320	0.330	0.310	0.320	0.320	130,660
2025-02-04	0.330	0.330	0.321	0.321	0.321	57,563
2025-02-03	0.327	0.334	0.325	0.330	0.330	222,549
2025-01-31	0.330	0.332	0.317	0.326	0.326	64,914
2025-01-30	0.337	0.337	0.330	0.334	0.334	145,748
2025-01-29	0.327	0.337	0.312	0.326	0.326	155,459
2025-01-28	0.320	0.335	0.320	0.325	0.325	133,426
2025-01-27	0.320	0.335	0.320	0.335	0.335	11,766
2025-01-24	0.326	0.334	0.318	0.321	0.321	14,447
2025-01-23	0.329	0.332	0.314	0.331	0.331	9,908
2025-01-22	0.330	0.330	0.314	0.315	0.315	79,575
2025-01-21	0.311	0.336	0.311	0.326	0.326	41,234
2025-01-20	0.323	0.323	0.310	0.310	0.310	11,336
2025-01-17	0.325	0.330	0.320	0.323	0.323	58,269
2025-01-16	0.325	0.332	0.325	0.330	0.330	113,336
2025-01-15	0.335	0.335	0.324	0.333	0.333	50,404
2025-01-14	0.327	0.343	0.327	0.338	0.338	18,347
2025-01-13	0.332	0.340	0.327	0.340	0.340	767
2025-01-10	0.338	0.347	0.324	0.346	0.346	98,156
2025-01-09	0.330	0.350	0.330	0.350	0.350	13,565
2025-01-08	0.330	0.339	0.323	0.330	0.330	5,499
2025-01-07	0.338	0.348	0.322	0.345	0.345	53,090
2025-01-06	0.338	0.340	0.338	0.338	0.338	3,251
2025-01-03	0.335	0.350	0.335	0.338	0.338	24,297
2025-01-02	0.333	0.360	0.330	0.360	0.360	6,098
2024-12-30	0.352	0.352	0.330	0.335	0.335	133,423
2024-12-27	0.362	0.378	0.351	0.352	0.352	294,402
2024-12-23	0.329	0.334	0.316	0.334	0.334	36,241
2024-12-20	0.330	0.338	0.300	0.336	0.336	146,790
2024-12-19	0.334	0.334	0.326	0.327	0.327	36,430
2024-12-18	0.336	0.351	0.331	0.346	0.346	15,991
2024-12-17	0.350	0.355	0.336	0.337	0.337	28,437
2024-12-16	0.332	0.365	0.331	0.349	0.349	66,468
2024-12-13	0.339	0.340	0.328	0.331	0.331	122,248
2024-12-12	0.350	0.360	0.338	0.346	0.346	65,564
2024-12-11	0.340	0.350	0.326	0.347	0.347	165,000
2024-12-10	0.340	0.364	0.320	0.341	0.341	130,826
2024-12-09	0.366	0.366	0.340	0.352	0.352	127,225
2024-12-06	0.349	0.355	0.342	0.355	0.355	66,917
2024-12-05	0.359	0.359	0.341	0.341	0.341	23,343
2024-12-04	0.342	0.360	0.340	0.348	0.348	79,494
2024-12-03	0.374	0.379	0.341	0.356	0.356	57,871
2024-12-02	0.379	0.379	0.332	0.377	0.377	100,497
2024-11-29	0.365	0.375	0.360	0.361	0.361	52,522
2024-11-28	0.403	0.420	0.380	0.381	0.381	365,127
2024-11-27	0.330	0.382	0.330	0.381	0.381	153,348
2024-11-26	0.340	0.350	0.340	0.341	0.341	5,463

← NewerPage 8 of 22 · 1,279 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.