Adris Grupa d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-06-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-06-23 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 0 |
| 2026-06-18 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2026-06-17 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0 |
| 2026-06-16 | 145.00 | 148.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-06-15 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 0 |
| 2026-06-12 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-06-09 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-06-08 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-06-05 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-06-03 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-06-02 | 131.00 | 139.00 | 131.00 | 136.00 | 136.00 | 0 |
| 2026-06-01 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-05-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-28 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-27 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 0 |
| 2026-05-26 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-05-25 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | 0 |
| 2026-05-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-21 | 88.000 | 88.200 | 88.000 | 88.000 | 88.000 | 1,188 |
| 2026-05-20 | 87.800 | 88.000 | 87.600 | 87.800 | 87.800 | 504 |
| 2026-05-19 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0 |
| 2026-05-18 | 89.000 | 89.000 | 87.200 | 88.000 | 88.000 | 2,880 |
| 2026-05-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-14 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 0 |
| 2026-05-13 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-12 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-08 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-07 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-05 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 0 |
| 2026-05-04 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 0 |
| 2026-04-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-04-29 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-04-28 | 130.00 | 132.00 | 125.00 | 132.00 | 132.00 | 0 |
| 2026-04-27 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-04-24 | 88.000 | 89.600 | 88.000 | 89.400 | 89.400 | 448 |
| 2026-04-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-04-22 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0 |
| 2026-04-21 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0 |
| 2026-04-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-04-17 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-04-16 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0 |
| 2026-04-15 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-04-14 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0 |
| 2026-04-13 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0 |
| 2026-04-08 | 115.00 | 122.00 | 115.00 | 121.00 | 121.00 | 0 |
| 2026-04-07 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-04-01 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-31 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0 |
| 2026-03-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-26 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-03-25 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-03-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-23 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-20 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-19 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0 |
| 2026-03-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
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.