Adris Grupa d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-01-09	58.500	58.500	58.500	58.500	58.500
2023-01-03	57.000	57.500	57.000	57.500	57.500
2023-01-02	57.000	57.000	57.000	57.000	57.000
2022-12-28	56.760	57.025	56.760	57.025	57.025
2022-12-27	56.241	56.772	56.241	56.772	56.772
2022-12-21	55.938	56.999	55.938	56.999	56.999
2022-12-14	56.265	56.265	56.265	56.265	56.265
2022-12-13	57.038	57.038	55.977	55.977	55.977
2022-12-12	55.616	56.675	55.616	56.675	56.675
2022-12-09	55.869	55.869	55.869	55.869	55.869
2022-12-08	55.874	55.874	55.874	55.874	55.874
2022-12-07	55.621	55.886	55.621	55.886	55.886
2022-12-06	55.848	55.848	55.583	55.583	55.583
2022-12-05	55.645	55.645	55.645	55.645	55.645
2022-12-02	55.634	55.634	55.634	55.634	55.634
2022-11-30	56.162	56.162	56.162	56.162	56.162
2022-11-28	55.646	55.646	55.646	55.646	55.646
2022-11-24	56.195	56.195	56.195	56.195	56.195
2022-11-23	55.676	55.676	55.676	55.676	55.676
2022-11-22	55.948	55.948	54.887	54.887	54.887
2022-11-21	55.415	55.680	55.415	55.680	55.680
2022-11-11	54.853	54.853	54.323	54.323	54.323
2022-11-10	55.384	55.384	55.384	55.384	55.384
2022-11-09	54.642	54.642	54.642	54.642	54.642
2022-11-08	54.660	55.191	54.660	55.191	55.191
2022-11-03	54.906	54.906	54.641	54.641	54.641
2022-10-31	55.486	55.486	55.486	55.486	55.486
2022-10-27	55.225	55.756	55.225	55.756	55.756
2022-10-26	55.237	55.237	55.237	55.237	55.237
2022-10-25	54.694	54.960	54.429	54.960	54.960
2022-10-24	54.674	54.674	54.674	54.674	54.674
2022-10-21	54.945	54.945	54.414	54.414	54.414
2022-10-19	55.492	55.757	55.492	55.757	55.757
2022-10-18	55.231	55.231	55.231	55.231	55.231
2022-10-11	54.707	54.707	54.707	54.707	54.707
2022-10-10	54.961	55.492	54.961	55.492	55.492
2022-10-07	55.319	55.851	55.319	55.851	55.851
2022-10-06	55.279	55.279	55.279	55.279	55.279
2022-10-05	54.452	54.452	54.452	54.452	54.452
2022-10-04	55.084	55.084	55.084	55.084	55.084
2022-10-03	55.804	55.804	55.804	55.804	55.804
2022-09-29	56.882	56.882	55.818	55.818	55.818
2022-09-28	56.000	56.000	56.000	56.000	56.000
2022-09-27	56.563	56.563	56.563	56.563	56.563
2022-09-22	57.986	57.986	56.922	56.922	56.922
2022-09-21	57.182	57.182	57.182	57.182	57.182
2022-09-19	57.436	57.436	57.436	57.436	57.436
2022-09-12	58.194	58.194	58.194	58.194	58.194
2022-09-08	57.155	57.155	57.155	57.155	57.155
2022-09-07	58.269	58.269	58.269	58.269	58.269
2022-09-05	58.011	58.011	58.011	58.011	58.011
2022-09-02	58.222	58.222	58.222	58.222	58.222
2022-09-01	57.968	57.968	57.968	57.968	57.968
2022-08-31	58.513	58.513	58.513	58.513	58.513
2022-08-30	58.347	58.614	58.347	58.614	58.614
2022-08-29	58.321	58.321	58.321	58.321	58.321
2022-08-25	58.589	58.589	58.589	58.589	58.589
2022-08-24	58.254	58.254	58.254	58.254	58.254
2022-08-22	57.170	57.701	57.170	57.435	57.435
2022-08-19	57.525	57.525	57.259	57.259	57.259

← NewerPage 12 of 15 · 862 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	3.1200 EUR
2025-07-02	3.0000 EUR
2024-07-05	2.5700 EUR
2023-06-26	2.3500 EUR
2022-06-14	2.0607 EUR
2021-07-13	1.6680 EUR
2019-06-27	2.4604 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.