Adris Grupa d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-10-13 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-10-12 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-10-09 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-10-08 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0 |
| 2026-10-07 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-10-06 | 200.00 | 216.00 | 200.00 | 206.00 | 206.00 | 0 |
| 2026-10-05 | 184.00 | 200.00 | 184.00 | 200.00 | 200.00 | 0 |
| 2026-10-02 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 0 |
| 2026-09-29 | 175.00 | 187.00 | 175.00 | 179.00 | 179.00 | 0 |
| 2026-09-28 | 164.00 | 174.00 | 164.00 | 174.00 | 174.00 | 0 |
| 2026-09-25 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-24 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0 |
| 2026-09-23 | 162.00 | 169.00 | 161.00 | 169.00 | 169.00 | 0 |
| 2026-09-21 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-09-17 | 159.00 | 164.00 | 159.00 | 164.00 | 164.00 | 0 |
| 2026-09-16 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0 |
| 2026-09-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-09-10 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-09-09 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-09-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-03 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-09-02 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 0 |
| 2026-09-01 | 160.00 | 164.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-31 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-28 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 0 |
| 2026-08-26 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-25 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-08-24 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-08-20 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-08-19 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-08-18 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-08-17 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 0 |
| 2026-08-14 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-08-11 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-08-10 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 0 |
| 2026-08-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-04 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-03 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-31 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2026-07-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-27 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0 |
| 2026-07-24 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0 |
| 2026-07-21 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-07-20 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-17 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-07-16 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0 |
| 2026-07-15 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 0 |
| 2026-07-14 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-07-13 | 166.00 | 166.00 | 152.00 | 158.00 | 158.00 | 0 |
| 2026-07-10 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 0 |
| 2026-07-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-07-08 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-07-07 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0 |
| 2026-07-06 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0 |
| 2026-07-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-07-02 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0 |
| 2026-07-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-06-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-06-29 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0 |
Page 1 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.