Adris Grupa d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-13 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 0 |
| 2026-03-12 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-11 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-03-10 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-09 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 0 |
| 2026-03-06 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-03-05 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0 |
| 2026-03-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-03-03 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-03-02 | 122.00 | 122.00 | 117.00 | 122.00 | 122.00 | 0 |
| 2026-02-27 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-02-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-02-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-02-20 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-02-19 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-02-18 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-02-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-02-13 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-02-12 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-02-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-02-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-02-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-02-06 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-02-05 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-02-04 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-02-03 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-02-02 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0 |
| 2026-01-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-01-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-01-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-01-23 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-01-22 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0 |
| 2026-01-20 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-01-19 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0 |
| 2026-01-16 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 0 |
| 2026-01-14 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-01-13 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-01-12 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-01-08 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-05 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | 0 |
| 2026-01-02 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0 |
| 2025-12-30 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-29 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-23 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-22 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-19 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-17 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0 |
| 2025-12-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-12-15 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-12-11 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-12-05 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0 |
| 2025-12-04 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-03 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-12-02 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | 0 |
| 2025-12-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-11-25 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-11-24 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0 |
| 2025-11-21 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 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.