Dalekovod d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-06-07	2.320	2.320	2.320	2.320	2.320
2023-05-31	2.260	2.260	2.260	2.260	2.260
2023-05-26	2.260	2.260	2.260	2.260	2.260
2023-05-19	2.260	2.260	2.240	2.240	2.240
2023-05-18	2.260	2.260	2.260	2.260	2.260
2023-05-17	2.260	2.260	2.260	2.260	2.260
2023-05-09	2.260	2.260	2.260	2.260	2.260
2023-05-08	2.360	2.360	2.260	2.260	2.260
2023-05-03	2.380	2.380	2.380	2.380	2.380
2023-05-02	2.360	2.380	2.360	2.380	2.380
2023-04-28	2.380	2.380	2.380	2.380	2.380
2023-04-27	2.300	2.300	2.300	2.300	2.300
2023-04-26	2.260	2.260	2.260	2.260	2.260
2023-04-20	2.320	2.320	2.260	2.260	2.260
2023-04-17	2.260	2.260	2.260	2.260	2.260
2023-04-13	2.340	2.360	2.260	2.260	2.260
2023-04-11	2.340	2.340	2.340	2.340	2.340
2023-04-06	2.320	2.320	2.320	2.320	2.320
2023-04-03	2.340	2.340	2.340	2.340	2.340
2023-03-28	2.360	2.360	2.360	2.360	2.360
2023-03-23	2.380	2.380	2.360	2.360	2.360
2023-03-22	2.240	2.240	2.200	2.200	2.200
2023-03-15	2.220	2.220	2.220	2.220	2.220
2023-03-14	2.380	2.380	2.380	2.380	2.380
2023-03-13	2.380	2.380	2.380	2.380	2.380
2023-03-10	2.240	2.240	2.240	2.240	2.240
2023-03-08	2.400	2.400	2.300	2.300	2.300
2023-03-06	2.340	2.340	2.240	2.240	2.240
2023-03-03	2.380	2.400	2.380	2.400	2.400
2023-03-01	2.380	2.380	2.320	2.320	2.320
2023-02-28	2.400	2.400	2.400	2.400	2.400
2023-02-27	2.320	2.320	2.320	2.320	2.320
2023-02-24	2.320	2.320	2.320	2.320	2.320
2023-02-23	2.380	2.400	2.380	2.400	2.400
2023-02-22	2.240	2.280	2.240	2.280	2.280
2023-02-20	2.380	2.380	2.380	2.380	2.380
2023-02-15	2.380	2.380	2.380	2.380	2.380
2023-02-14	2.300	2.400	2.300	2.400	2.400
2023-02-13	2.300	2.300	2.300	2.300	2.300
2023-02-10	2.220	2.220	2.220	2.220	2.220
2023-02-06	2.280	2.300	2.280	2.300	2.300
2023-02-03	2.280	2.300	2.280	2.300	2.300
2023-02-02	2.260	2.280	2.260	2.280	2.280
2023-02-01	2.280	2.280	2.200	2.200	2.200
2023-01-25	2.380	2.380	2.380	2.380	2.380
2023-01-24	2.380	2.380	2.380	2.380	2.380
2023-01-20	2.380	2.380	2.380	2.380	2.380
2023-01-17	2.380	2.380	2.380	2.380	2.380
2023-01-16	2.340	2.340	2.260	2.280	2.280
2023-01-13	2.380	2.400	2.380	2.400	2.400
2023-01-12	2.340	2.340	2.340	2.340	2.340
2023-01-11	2.360	2.380	2.340	2.380	2.380
2023-01-10	2.400	2.400	2.400	2.400	2.400
2023-01-09	2.400	2.400	2.400	2.400	2.400
2023-01-04	2.400	2.400	2.400	2.400	2.400
2023-01-03	2.400	2.400	2.400	2.400	2.400
2023-01-01	2.390	2.390	2.390	2.390	2.390
2022-12-28	2.387	2.387	2.361	2.387	2.387
2022-12-27	2.388	2.388	2.388	2.388	2.388
2022-12-23	2.282	2.388	2.282	2.388	2.388

← NewerPage 14 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.