Dalekovod d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-02-02	2.560	2.560	2.560	2.560	2.560
2024-02-01	2.580	2.580	2.560	2.580	2.580
2024-01-31	2.580	2.580	2.560	2.560	2.560
2024-01-30	2.580	2.580	2.580	2.580	2.580
2024-01-29	2.560	2.620	2.560	2.580	2.580
2024-01-26	2.540	2.560	2.540	2.560	2.560
2024-01-25	2.520	2.520	2.520	2.520	2.520
2024-01-24	2.520	2.540	2.500	2.540	2.540
2024-01-23	2.540	2.540	2.540	2.540	2.540
2024-01-22	2.500	2.520	2.500	2.520	2.520
2024-01-19	2.500	2.560	2.460	2.500	2.500
2024-01-18	2.540	2.660	2.480	2.480	2.480
2024-01-17	2.460	2.480	2.460	2.460	2.460
2024-01-16	2.560	2.560	2.480	2.480	2.480
2024-01-15	2.540	2.540	2.540	2.540	2.540
2024-01-12	2.680	2.680	2.480	2.500	2.500
2024-01-11	2.700	2.720	2.680	2.680	2.680
2024-01-10	2.700	2.900	2.700	2.720	2.720
2024-01-09	2.560	2.700	2.560	2.700	2.700
2024-01-08	2.480	2.560	2.480	2.560	2.560
2024-01-05	2.380	2.480	2.380	2.480	2.480
2024-01-04	2.360	2.400	2.360	2.400	2.400
2024-01-03	2.380	2.380	2.300	2.300	2.300
2024-01-02	2.340	2.360	2.340	2.360	2.360
2023-12-29	2.380	2.380	2.340	2.340	2.340
2023-12-28	2.360	2.400	2.360	2.400	2.400
2023-12-27	2.400	2.460	2.360	2.460	2.460
2023-12-22	2.380	2.400	2.360	2.380	2.380
2023-12-21	2.420	2.420	2.240	2.340	2.340
2023-12-20	2.480	2.480	2.420	2.440	2.440
2023-12-19	2.420	2.480	2.400	2.480	2.480
2023-12-18	2.500	2.500	2.420	2.480	2.480
2023-12-15	2.500	2.540	2.500	2.500	2.500
2023-12-14	2.500	2.500	2.500	2.500	2.500
2023-12-13	2.600	2.600	2.500	2.500	2.500
2023-12-12	2.620	2.640	2.620	2.640	2.640
2023-12-11	2.480	2.600	2.420	2.580	2.580
2023-12-08	2.460	2.460	2.460	2.460	2.460
2023-12-06	2.540	2.540	2.460	2.460	2.460
2023-11-30	2.500	2.500	2.500	2.500	2.500
2023-11-24	2.580	2.660	2.580	2.660	2.660
2023-11-23	2.600	2.600	2.580	2.580	2.580
2023-11-22	2.600	2.600	2.600	2.600	2.600
2023-11-20	2.600	2.600	2.600	2.600	2.600
2023-11-17	2.600	2.600	2.600	2.600	2.600
2023-11-16	2.600	2.740	2.420	2.740	2.740
2023-11-15	2.640	2.640	2.600	2.600	2.600
2023-11-14	2.700	2.700	2.700	2.700	2.700
2023-11-10	2.700	2.780	2.700	2.780	2.780
2023-11-07	2.700	2.800	2.600	2.780	2.780
2023-11-06	2.680	2.720	2.680	2.720	2.720
2023-11-02	2.660	2.700	2.600	2.680	2.680
2023-10-31	2.500	2.660	2.500	2.600	2.600
2023-10-30	2.580	2.580	2.500	2.500	2.500
2023-10-27	2.580	2.580	2.580	2.580	2.580
2023-10-25	2.680	2.680	2.500	2.500	2.500
2023-10-24	2.700	2.700	2.680	2.680	2.680
2023-10-23	2.700	2.700	2.700	2.700	2.700
2023-10-18	2.780	2.780	2.780	2.780	2.780
2023-10-17	2.780	2.780	2.780	2.780	2.780

← NewerPage 12 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.