Adris Grupa d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-04-13	60.671	61.466	60.671	61.466	61.466
2022-04-12	60.919	60.919	60.919	60.919	60.919
2022-04-11	60.649	60.914	60.649	60.914	60.914
2022-04-08	60.660	60.660	60.660	60.660	60.660
2022-04-07	60.074	60.074	60.074	60.074	60.074
2022-04-06	60.168	60.433	60.168	60.433	60.433
2022-04-05	59.655	60.185	59.655	60.185	60.185
2022-04-04	59.672	59.672	59.672	59.672	59.672
2022-04-01	59.298	59.298	58.768	58.768	58.768
2022-03-31	59.393	59.393	59.129	59.129	59.129
2022-03-30	58.649	58.914	58.649	58.914	58.914
2022-03-29	58.047	58.838	58.047	58.575	58.575
2022-03-28	58.078	58.078	58.078	58.078	58.078
2022-03-25	58.085	58.085	58.085	58.085	58.085
2022-03-24	57.836	57.836	57.572	57.836	57.836
2022-03-23	58.123	58.123	57.859	57.859	57.859
2022-03-22	58.082	58.082	57.554	57.554	57.554
2022-03-21	58.090	58.090	58.090	58.090	58.090
2022-03-18	57.605	58.926	57.605	58.926	58.926
2022-03-17	58.102	58.102	57.574	58.102	58.102
2022-03-16	58.118	58.118	58.118	58.118	58.118
2022-03-15	58.106	58.106	57.841	57.841	57.841
2022-03-10	56.570	57.098	56.570	57.098	57.098
2022-03-09	56.085	56.085	56.085	56.085	56.085
2022-03-08	56.508	56.508	55.452	55.452	55.452
2022-03-07	57.154	57.154	54.773	56.625	56.625
2022-03-04	58.749	58.749	57.955	58.219	58.219
2022-03-02	58.434	59.492	58.434	59.492	59.492
2022-03-01	59.727	59.727	59.463	59.463	59.463
2022-02-28	60.612	60.612	59.818	59.818	59.818
2022-02-25	60.517	60.517	60.517	60.517	60.517
2022-02-24	60.670	60.670	59.875	59.875	59.875
2022-02-22	61.572	61.572	61.572	61.572	61.572
2022-02-21	61.573	61.573	61.573	61.573	61.573
2022-02-15	61.620	62.682	61.620	61.620	61.620
2022-02-14	62.174	62.174	61.642	61.642	61.642
2022-02-03	62.178	62.178	62.178	62.178	62.178
2022-02-01	62.727	62.727	62.727	62.727	62.727
2022-01-27	62.142	62.142	61.611	61.611	61.611
2022-01-25	61.349	61.349	61.349	61.349	61.349
2022-01-24	62.398	62.398	61.336	61.336	61.336
2022-01-21	62.694	62.694	62.428	62.428	62.428
2022-01-20	62.982	62.982	62.716	62.716	62.716
2022-01-19	63.032	63.032	63.032	63.032	63.032
2022-01-18	63.041	63.041	63.041	63.041	63.041
2022-01-13	63.297	63.297	63.297	63.297	63.297
2022-01-12	62.459	63.522	62.459	63.522	63.522
2022-01-11	63.007	63.007	62.475	62.475	62.475
2022-01-10	62.224	62.490	62.224	62.490	62.490
2022-01-05	62.253	62.253	61.721	61.721	61.721
2022-01-04	63.034	63.300	63.034	63.300	63.300
2022-01-03	62.514	63.046	61.982	63.046	63.046
2021-12-29	61.444	61.444	61.178	61.178	61.178
2021-12-28	61.447	61.447	61.447	61.447	61.447
2021-12-23	61.963	61.963	61.431	61.431	61.431
2021-12-20	61.481	61.481	61.481	61.481	61.481
2021-12-16	62.548	62.548	62.548	62.548	62.548
2021-12-13	62.496	62.496	62.496	62.496	62.496
2021-12-08	62.176	62.176	62.176	62.176	62.176
2021-12-07	61.962	61.962	61.430	61.962	61.962

← NewerPage 14 of 15 · 863 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.