Adris Grupa d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-08-18	57.732	57.732	57.466	57.466	57.466
2022-08-16	57.801	58.600	57.801	58.600	58.600
2022-08-11	58.825	58.825	58.825	58.825	58.825
2022-08-10	57.495	58.027	57.495	58.027	58.027
2022-08-09	57.491	57.491	57.491	57.491	57.491
2022-08-04	58.547	58.547	58.014	58.014	58.014
2022-08-02	58.549	58.549	58.549	58.549	58.549
2022-08-01	59.578	59.578	59.578	59.578	59.578
2022-07-28	58.526	60.388	58.526	59.590	59.590
2022-07-27	58.024	58.024	58.024	58.024	58.024
2022-07-26	57.210	57.210	57.210	57.210	57.210
2022-07-20	57.210	57.210	57.210	57.210	57.210
2022-07-19	56.969	56.969	56.969	56.969	56.969
2022-07-14	56.693	56.693	56.161	56.161	56.161
2022-07-13	56.965	56.965	56.432	56.432	56.432
2022-07-12	56.972	56.972	56.972	56.972	56.972
2022-07-11	56.955	56.955	56.955	56.955	56.955
2022-07-08	56.967	56.967	56.967	56.967	56.967
2022-07-07	57.426	57.426	57.160	57.160	57.160
2022-07-05	57.146	57.943	57.146	57.943	57.943
2022-06-30	57.936	57.936	57.671	57.671	57.671
2022-06-28	57.884	57.884	57.884	57.884	57.884
2022-06-27	58.159	58.159	57.096	57.627	57.627
2022-06-24	57.925	57.925	57.925	57.925	57.925
2022-06-23	57.392	57.392	57.126	57.392	57.392
2022-06-21	58.261	58.261	58.261	58.261	58.261
2022-06-20	58.530	58.530	57.200	57.200	57.200
2022-06-17	58.514	59.046	58.514	59.046	59.046
2022-06-15	58.763	58.763	58.497	58.497	58.497
2022-06-14	60.085	60.085	59.553	59.553	59.553
2022-06-13	60.625	60.625	60.093	60.093	60.093
2022-06-10	60.612	60.878	60.612	60.878	60.878
2022-06-09	61.406	61.406	61.406	61.406	61.406
2022-06-06	61.117	61.117	61.117	61.117	61.117
2022-06-03	61.697	61.697	61.697	61.697	61.697
2022-05-31	61.505	61.505	61.505	61.505	61.505
2022-05-26	60.518	60.518	60.518	60.518	60.518
2022-05-25	61.045	61.311	61.045	61.311	61.311
2022-05-24	60.570	61.102	60.570	61.102	61.102
2022-05-23	60.818	60.818	60.552	60.552	60.552
2022-05-18	60.806	60.806	60.806	60.806	60.806
2022-05-17	61.379	61.379	61.379	61.379	61.379
2022-05-13	60.365	60.897	60.365	60.897	60.897
2022-05-12	60.879	60.879	60.613	60.613	60.613
2022-05-11	60.543	60.809	60.543	60.809	60.809
2022-05-10	61.040	61.040	60.775	61.040	61.040
2022-05-09	61.323	61.323	61.323	61.323	61.323
2022-05-06	60.512	60.512	60.512	60.512	60.512
2022-05-05	61.021	61.021	60.756	60.756	60.756
2022-05-04	60.912	60.912	60.912	60.912	60.912
2022-05-03	61.384	61.384	60.855	60.855	60.855
2022-05-02	61.132	61.132	61.132	61.132	61.132
2022-04-29	61.831	61.831	61.039	61.831	61.831
2022-04-28	61.284	61.548	61.284	61.548	61.548
2022-04-27	61.621	61.621	61.621	61.621	61.621
2022-04-25	61.586	61.586	61.586	61.586	61.586
2022-04-21	62.137	62.137	62.137	62.137	62.137
2022-04-20	62.169	62.169	61.904	61.904	61.904
2022-04-19	61.885	61.885	61.885	61.885	61.885
2022-04-14	61.330	62.123	61.330	62.123	62.123

← NewerPage 13 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.