Adris Grupa d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-20 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 0 |
| 2025-11-19 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-11-17 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | 0 |
| 2025-11-14 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | 0 |
| 2025-11-13 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-11-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-10 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-11-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-06 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-11-04 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-11-03 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-10-31 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-10-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-10-29 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 0 |
| 2025-10-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-23 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-10-22 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-10-21 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-10-20 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-10-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-10-14 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-10-10 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-10-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-10-07 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0 |
| 2025-10-06 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-10-03 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-09-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-09-26 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-09-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-09-24 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-09-23 | 110.00 | 113.00 | 105.00 | 113.00 | 113.00 | 0 |
| 2025-09-22 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-09-19 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0 |
| 2025-09-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-09-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-09-11 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0 |
| 2025-09-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-09-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-09-08 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0 |
| 2025-09-05 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 0 |
| 2025-09-02 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-09-01 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-08-29 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 0 |
| 2025-08-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-26 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-08-22 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-08-21 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-08-19 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-08-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-08-14 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0 |
| 2025-08-13 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-08-11 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0 |
| 2025-08-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-06 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-08-04 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0 |
| 2025-08-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-07-31 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0 |
| 2025-07-30 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0 |
| 2025-07-29 | 114.00 | 126.00 | 113.00 | 121.00 | 121.00 | 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.