Dalekovod d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-10-16	2.840	2.840	2.760	2.760	2.760
2023-10-13	2.960	2.980	2.920	2.920	2.920
2023-10-12	2.960	2.960	2.960	2.960	2.960
2023-10-10	2.900	3.000	2.900	2.920	2.920
2023-10-09	2.860	2.920	2.840	2.900	2.900
2023-10-06	2.840	2.860	2.800	2.800	2.800
2023-10-05	2.800	2.800	2.800	2.800	2.800
2023-10-04	2.840	2.840	2.840	2.840	2.840
2023-10-03	2.800	2.840	2.800	2.840	2.840
2023-09-29	2.860	2.860	2.860	2.860	2.860
2023-09-27	2.840	2.860	2.840	2.860	2.860
2023-09-26	2.780	2.800	2.780	2.800	2.800
2023-09-25	2.900	2.900	2.800	2.800	2.800
2023-09-22	2.760	2.940	2.760	2.820	2.820
2023-09-20	2.700	2.700	2.700	2.700	2.700
2023-09-13	2.780	2.780	2.780	2.780	2.780
2023-09-12	2.780	2.780	2.780	2.780	2.780
2023-09-11	2.780	2.780	2.700	2.780	2.780
2023-09-06	2.660	2.680	2.660	2.680	2.680
2023-09-04	2.660	2.660	2.600	2.600	2.600
2023-08-31	2.600	2.600	2.600	2.600	2.600
2023-08-30	2.600	2.600	2.600	2.600	2.600
2023-08-29	2.660	2.660	2.600	2.600	2.600
2023-08-28	2.600	2.600	2.600	2.600	2.600
2023-08-25	2.660	2.660	2.660	2.660	2.660
2023-08-23	2.560	2.560	2.560	2.560	2.560
2023-08-22	2.560	2.560	2.560	2.560	2.560
2023-08-21	2.660	2.660	2.640	2.640	2.640
2023-08-17	2.640	2.640	2.640	2.640	2.640
2023-08-11	2.640	2.660	2.640	2.660	2.660
2023-08-10	2.620	2.620	2.620	2.620	2.620
2023-08-08	2.620	2.620	2.620	2.620	2.620
2023-08-07	2.640	2.640	2.640	2.640	2.640
2023-08-04	2.640	2.640	2.640	2.640	2.640
2023-08-03	2.620	2.620	2.600	2.600	2.600
2023-08-02	2.640	2.640	2.640	2.640	2.640
2023-07-31	2.600	2.600	2.600	2.600	2.600
2023-07-27	2.640	2.640	2.640	2.640	2.640
2023-07-24	2.600	2.600	2.600	2.600	2.600
2023-07-21	2.640	2.640	2.640	2.640	2.640
2023-07-19	2.660	2.660	2.660	2.660	2.660
2023-07-18	2.600	2.660	2.540	2.660	2.660
2023-07-17	2.640	2.640	2.620	2.620	2.620
2023-07-13	2.600	2.640	2.600	2.600	2.600
2023-07-10	2.600	2.600	2.600	2.600	2.600
2023-07-06	2.600	2.700	2.600	2.600	2.600
2023-07-05	2.660	2.740	2.640	2.660	2.660
2023-07-03	2.660	2.660	2.640	2.640	2.640
2023-06-30	2.680	2.700	2.620	2.660	2.660
2023-06-29	2.620	2.700	2.620	2.680	2.680
2023-06-28	2.480	2.600	2.480	2.600	2.600
2023-06-27	2.380	2.380	2.380	2.380	2.380
2023-06-26	2.380	2.380	2.380	2.380	2.380
2023-06-23	2.260	2.380	2.260	2.380	2.380
2023-06-21	2.380	2.500	2.380	2.380	2.380
2023-06-19	2.380	2.380	2.380	2.380	2.380
2023-06-15	2.380	2.380	2.380	2.380	2.380
2023-06-14	2.300	2.300	2.200	2.200	2.200
2023-06-13	2.320	2.320	2.300	2.300	2.300
2023-06-12	2.320	2.320	2.320	2.320	2.320

← NewerPage 13 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.