Dalekovod d.d. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2024-05-07	2.400	2.460	2.400	2.460	2.460
2024-05-06	2.420	2.420	2.320	2.400	2.400
2024-05-03	2.400	2.400	2.340	2.340	2.340
2024-05-02	2.440	2.440	2.400	2.400	2.400
2024-04-30	2.480	2.480	2.480	2.480	2.480
2024-04-29	2.520	2.520	2.400	2.440	2.440
2024-04-26	2.440	2.520	2.440	2.500	2.500
2024-04-25	2.420	2.460	2.420	2.440	2.440
2024-04-24	2.420	2.420	2.380	2.380	2.380
2024-04-23	2.400	2.420	2.400	2.400	2.400
2024-04-22	2.400	2.400	2.400	2.400	2.400
2024-04-19	2.400	2.400	2.380	2.380	2.380
2024-04-16	2.420	2.420	2.420	2.420	2.420
2024-04-15	2.460	2.480	2.420	2.460	2.460
2024-04-12	2.420	2.420	2.420	2.420	2.420
2024-04-11	2.420	2.460	2.420	2.460	2.460
2024-04-10	2.460	2.460	2.460	2.460	2.460
2024-04-08	2.480	2.480	2.400	2.400	2.400
2024-04-05	2.480	2.480	2.480	2.480	2.480
2024-04-04	2.460	2.520	2.440	2.440	2.440
2024-04-03	2.400	2.480	2.400	2.460	2.460
2024-04-02	2.400	2.420	2.400	2.400	2.400
2024-03-28	2.400	2.420	2.400	2.400	2.400
2024-03-27	2.400	2.460	2.400	2.400	2.400
2024-03-26	2.300	2.420	2.300	2.400	2.400
2024-03-25	2.320	2.320	2.300	2.300	2.300
2024-03-22	2.240	2.340	2.240	2.300	2.300
2024-03-21	2.200	2.240	2.200	2.240	2.240
2024-03-20	2.200	2.260	2.200	2.260	2.260
2024-03-19	2.160	2.160	2.160	2.160	2.160
2024-03-15	2.120	2.200	2.120	2.200	2.200
2024-03-14	2.160	2.180	2.160	2.180	2.180
2024-03-13	2.160	2.180	2.100	2.120	2.120
2024-03-12	2.200	2.220	2.160	2.160	2.160
2024-03-11	2.240	2.240	2.200	2.220	2.220
2024-03-08	2.240	2.260	2.240	2.240	2.240
2024-03-07	2.240	2.280	2.220	2.240	2.240
2024-03-06	2.180	2.280	2.180	2.200	2.200
2024-03-05	2.180	2.180	2.180	2.180	2.180
2024-03-04	2.180	2.200	2.140	2.140	2.140
2024-03-01	2.140	2.140	2.140	2.140	2.140
2024-02-29	2.260	2.260	2.120	2.140	2.140
2024-02-28	2.220	2.240	2.220	2.240	2.240
2024-02-27	2.240	2.280	2.180	2.180	2.180
2024-02-26	2.240	2.340	2.160	2.280	2.280
2024-02-23	2.360	2.440	2.140	2.340	2.340
2024-02-22	2.480	2.540	2.380	2.460	2.460
2024-02-21	2.420	2.480	2.420	2.480	2.480
2024-02-20	2.420	2.420	2.420	2.420	2.420
2024-02-19	2.400	2.460	2.360	2.460	2.460
2024-02-16	2.440	2.440	2.360	2.360	2.360
2024-02-15	2.520	2.540	2.420	2.420	2.420
2024-02-14	2.420	2.420	2.420	2.420	2.420
2024-02-13	2.500	2.560	2.400	2.560	2.560
2024-02-12	2.500	2.660	2.500	2.660	2.660
2024-02-09	2.560	2.560	2.500	2.560	2.560
2024-02-08	2.500	2.560	2.500	2.560	2.560
2024-02-07	2.500	2.560	2.500	2.560	2.560
2024-02-06	2.520	2.520	2.500	2.500	2.500
2024-02-05	2.540	2.540	2.520	2.540	2.540

← NewerPage 11 of 18 · 1,027 trading daysOlder →

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.