Dalekovod d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 2.940 | 3.000 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-08-02 | 3.040 | 3.060 | 2.980 | 3.000 | 3.000 | 0 |
| 2024-08-01 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 0 |
| 2024-07-31 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 0 |
| 2024-07-30 | 3.040 | 3.080 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-07-29 | 3.060 | 3.080 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-07-26 | 3.000 | 3.080 | 3.000 | 3.040 | 3.040 | 0 |
| 2024-07-25 | 2.980 | 3.220 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-07-24 | 2.900 | 2.920 | 2.820 | 2.880 | 2.880 | 0 |
| 2024-07-23 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-07-22 | 2.920 | 2.960 | 2.880 | 2.900 | 2.900 | 0 |
| 2024-07-19 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-07-18 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-07-17 | 2.780 | 3.040 | 2.760 | 3.000 | 3.000 | 0 |
| 2024-07-16 | 2.760 | 2.780 | 2.760 | 2.780 | 2.780 | 0 |
| 2024-07-15 | 2.760 | 2.780 | 2.740 | 2.780 | 2.780 | 0 |
| 2024-07-12 | 2.760 | 2.780 | 2.760 | 2.780 | 2.780 | 0 |
| 2024-07-11 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-07-10 | 2.780 | 2.780 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-07-09 | 2.760 | 2.800 | 2.760 | 2.780 | 2.780 | 0 |
| 2024-07-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-07-05 | 2.760 | 2.780 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-07-03 | 2.760 | 2.780 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-07-02 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-07-01 | 2.740 | 2.780 | 2.740 | 2.760 | 2.760 | 0 |
| 2024-06-28 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-06-27 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-06-26 | 2.700 | 2.700 | 2.680 | 2.680 | 2.680 | 0 |
| 2024-06-25 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2024-06-24 | 2.740 | 2.740 | 2.680 | 2.700 | 2.700 | 0 |
| 2024-06-21 | 2.800 | 2.800 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-06-20 | 2.740 | 2.800 | 2.740 | 2.800 | 2.800 | 0 |
| 2024-06-19 | 2.760 | 2.780 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-06-18 | 2.740 | 2.740 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-06-17 | 2.760 | 2.760 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-06-14 | 2.760 | 2.760 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-06-13 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-06-12 | 2.800 | 2.800 | 2.780 | 2.800 | 2.800 | 0 |
| 2024-06-11 | 2.780 | 2.800 | 2.780 | 2.800 | 2.800 | 0 |
| 2024-06-10 | 2.760 | 2.760 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-06-07 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-06-06 | 2.740 | 2.780 | 2.720 | 2.780 | 2.780 | 0 |
| 2024-06-05 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-06-04 | 2.780 | 2.800 | 2.740 | 2.780 | 2.780 | 0 |
| 2024-06-03 | 2.800 | 2.840 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-05-31 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-05-29 | 2.780 | 2.840 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-05-28 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-05-27 | 2.780 | 2.800 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-05-24 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-05-23 | 2.820 | 2.840 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-05-22 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-05-21 | 2.800 | 2.880 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-05-20 | 2.580 | 2.940 | 2.520 | 2.740 | 2.740 | 0 |
| 2024-05-17 | 2.420 | 2.560 | 2.400 | 2.560 | 2.560 | 0 |
| 2024-05-15 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2024-05-14 | 2.400 | 2.440 | 2.400 | 2.440 | 2.440 | 0 |
| 2024-05-13 | 2.380 | 2.420 | 2.360 | 2.420 | 2.420 | 0 |
| 2024-05-10 | 2.420 | 2.420 | 2.380 | 2.380 | 2.380 | 0 |
| 2024-05-09 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.1100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.