Borsa Istanbul · ADEL · stock
Adel Kalemcilik Ticaret ve Sanayi A.S. (ADEL) stock price history
Every Borsa Istanbul trading session of Adel Kalemcilik Ticaret ve Sanayi A.S. from May 10, 2000 to Sep 28, 2026: 6,785 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADEL adjusted close, 2000 to 2026
- TRY 730.13
- All time high, 2023
- TRY 61.15
- 52 week high, TRY 24.50 low
- 6,785
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ADEL key facts
- Adel Kalemcilik Ticaret ve Sanayi A.S. (ADEL) closed at TRY 24.78 on Sep 28, 2026 on Borsa Istanbul.
- ADEL's all time high close is TRY 730.13, set on Aug 23, 2023; its all time low close is TRY 0.3063 on Dec 4, 2000.
- ADEL's 52 week range is TRY 24.50 to TRY 61.15.
- ADEL returned -23.5% over the year to Sep 28, 2026 and +1.5% over five years.
- Over ten years ADEL returned +54%, +4.4% a year compounded.
- ADEL's deepest drawdown was -96.6% from Aug 23, 2023 to Sep 28, 2026.
- DataCedar holds 6,785 daily sessions of ADEL history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADEL price chart, 2000 to 2026
ADEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.1% |
| 3 months | -19.5% |
| 6 months | -24.3% |
| Year to date | -26.2% |
| 1 year | -23.5% |
| 3 years | -95.0% |
| 5 years | +1.5% |
| 10 years | +54.2% |
| Since May 10, 2000 | +4,941% |
| Compound annual growth, 26.4 years | +16.0% |
ADEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 730.13 on Aug 23, 2023
- All time low close
- TRY 0.3063 on Dec 4, 2000
- 52 week high
- TRY 61.15 on May 6, 2026
- 52 week low
- TRY 24.50 on Sep 28, 2026
- Deepest drawdown
- -96.6% from Aug 23, 2023 to Sep 28, 2026, not yet recovered
- Best single session
- +200.0% on Nov 1, 2000
- Worst single session
- -90.8% on Jan 2, 2024
- Volatility, 1 year annualised
- 56.7%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2000
- 50.4×
- Best calendar year
- 2022, +241%
- Worst calendar year
- 2024, -90%
ADEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 33.00 | TRY 61.15 | TRY 24.50 | TRY 24.78 | -24.9% | 907.9M | 187 |
| 2025 | TRY 32.90 | TRY 43.73 | TRY 25.55 | TRY 33.00 | +0.3% | 776M | 251 |
| 2024 | TRY 30.36 | TRY 72.36 | TRY 27.61 | TRY 32.90 | -89.9% | 1.2B | 250 |
| 2023 | TRY 109.44 | TRY 802.16 | TRY 92.43 | TRY 325.27 | +198.3% | 66M | 249 |
| 2022 | TRY 31.93 | TRY 120.01 | TRY 21.95 | TRY 109.05 | +241.3% | 75.5M | 252 |
| 2021 | TRY 33.62 | TRY 33.62 | TRY 19.11 | TRY 31.95 | -5.1% | 109.9M | 249 |
| 2020 | TRY 15.32 | TRY 33.67 | TRY 7.76 | TRY 33.67 | +122.4% | 214.3M | 252 |
| 2019 | TRY 10.54 | TRY 16.88 | TRY 8.48 | TRY 15.14 | +43.7% | 25.8M | 260 |
| 2018 | TRY 15.69 | TRY 17.06 | TRY 10.44 | TRY 10.54 | -32.8% | 13.8M | 261 |
| 2017 | TRY 15.15 | TRY 21.79 | TRY 13.53 | TRY 15.69 | +3.7% | 17.9M | 260 |
| 2016 | TRY 18.55 | TRY 21.64 | TRY 13.37 | TRY 15.13 | -18.5% | 20.8M | 261 |
| 2015 | TRY 15.02 | TRY 24.79 | TRY 15.01 | TRY 18.55 | +23.5% | 24.1M | 261 |
| 2014 | TRY 14.79 | TRY 18.07 | TRY 12.82 | TRY 15.02 | +1.6% | 7.9M | 261 |
| 2013 | TRY 12.79 | TRY 20.25 | TRY 11.29 | TRY 14.79 | +15.6% | 12.6M | 261 |
| 2012 | TRY 9.95 | TRY 14.60 | TRY 9.33 | TRY 12.79 | +25.8% | 28.1M | 261 |
| 2011 | TRY 6.36 | TRY 10.57 | TRY 5.74 | TRY 10.17 | +63.0% | 63.5M | 260 |
| 2010 | TRY 2.82 | TRY 6.90 | TRY 2.77 | TRY 6.24 | +121.4% | 63.2M | 261 |
| 2009 | TRY 0.9823 | TRY 2.85 | TRY 0.9152 | TRY 2.82 | +192.2% | 36.5M | 253 |
| 2008 | TRY 1.69 | TRY 2.03 | TRY 0.7566 | TRY 0.9640 | -43.1% | 28.9M | 251 |
| 2007 | TRY 1.95 | TRY 2.25 | TRY 1.45 | TRY 1.69 | -12.6% | 36.4M | 251 |
| 2006 | TRY 1.69 | TRY 2.52 | TRY 1.34 | TRY 1.94 | +16.6% | 55.4M | 260 |
| 2005 | TRY 0.7861 | TRY 1.92 | TRY 0.6075 | TRY 1.66 | +113.1% | 62.3M | 260 |
| 2004 | TRY 0.5955 | TRY 1.04 | TRY 0.5275 | TRY 0.7802 | +31.0% | 59M | 262 |
| 2003 | TRY 0.4764 | TRY 0.6083 | TRY 0.4041 | TRY 0.5955 | +25.0% | 21.1M | 261 |
| 2002 | TRY 0.5190 | TRY 0.6891 | TRY 0.3829 | TRY 0.4764 | -8.2% | 23.9M | 261 |
| 2001 | TRY 0.4084 | TRY 0.9784 | TRY 0.3403 | TRY 0.5190 | +27.1% | 19M | 261 |
| 2000 | TRY 0.4916 | TRY 1.93 | TRY 0.3006 | TRY 0.4084 | n/a | 8.2M | 168 |
ADEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 24.78 | -27.3% |
| August 2026 | TRY 34.10 | +17.3% |
| July 2026 | TRY 29.06 | -8.6% |
| June 2026 | TRY 31.80 | -3.9% |
| May 2026 | TRY 33.10 | -31.3% |
| April 2026 | TRY 48.18 | +21.7% |
| March 2026 | TRY 39.60 | +16.1% |
| February 2026 | TRY 34.12 | -0.2% |
| January 2026 | TRY 34.20 | +3.6% |
| December 2025 | TRY 33.00 | +3.1% |
| November 2025 | TRY 32.00 | +3.4% |
| October 2025 | TRY 30.96 | -1.7% |
About the ADEL data
Daily bars. 6,785 sessions from May 10, 2000 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- A1CAP A1 Capital Yatirim Menkul Degerler A.S.
- A1YEN A1 Yenilenebilir Enerji Üretim A.S.
- AAGYO Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi Anonim Sirketi
- ACSEL Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S.
- ADESE Adese Gayrimenkul Yatirim A.S.
- ADGYO Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi
- AEFES Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
- AFYON Afyon Çimento Sanayi Türk Anonim Sirketi
Browse Borsa Istanbul
Common questions
ADEL share price history
