Dalekovod d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-12-21	2.373	2.373	2.373	2.373	2.373
2022-12-20	2.373	2.373	2.373	2.373	2.373
2022-12-19	2.308	2.308	2.281	2.281	2.281
2022-12-16	2.268	2.268	2.268	2.268	2.268
2022-12-15	2.323	2.363	2.323	2.363	2.363
2022-12-14	2.375	2.375	2.375	2.375	2.375
2022-12-12	2.384	2.384	2.384	2.384	2.384
2022-12-09	2.383	2.383	2.383	2.383	2.383
2022-12-08	2.383	2.410	2.383	2.410	2.410
2022-12-07	2.265	2.318	2.265	2.318	2.318
2022-11-28	2.319	2.319	2.252	2.252	2.252
2022-11-25	2.280	2.280	2.280	2.280	2.280
2022-11-24	2.372	2.372	2.372	2.372	2.372
2022-11-23	2.280	2.280	2.280	2.280	2.280
2022-11-17	2.388	2.388	2.388	2.388	2.388
2022-11-16	2.268	2.268	2.254	2.254	2.254
2022-11-15	2.384	2.384	2.384	2.384	2.384
2022-11-11	2.266	2.385	2.266	2.385	2.385
2022-11-10	2.266	2.266	2.266	2.266	2.266
2022-11-08	2.269	2.335	2.269	2.335	2.335
2022-10-31	2.323	2.323	2.270	2.270	2.270
2022-10-28	2.324	2.324	2.324	2.324	2.324
2022-10-27	2.337	2.337	2.337	2.337	2.337
2022-10-26	2.324	2.324	2.324	2.324	2.324
2022-10-25	2.323	2.390	2.323	2.390	2.390
2022-10-21	2.389	2.389	2.389	2.389	2.389
2022-10-17	2.271	2.271	2.271	2.271	2.271
2022-10-12	2.272	2.272	2.272	2.272	2.272
2022-10-10	2.390	2.390	2.270	2.270	2.270
2022-10-04	2.395	2.395	2.275	2.275	2.275
2022-09-30	2.391	2.391	2.391	2.391	2.391
2022-09-20	2.313	2.393	2.313	2.393	2.393
2022-09-19	2.327	2.327	2.313	2.313	2.313
2022-09-16	2.326	2.326	2.326	2.326	2.326
2022-09-15	2.326	2.392	2.326	2.392	2.392
2022-09-12	2.272	2.325	2.272	2.325	2.325
2022-09-05	2.262	2.262	2.262	2.262	2.262
2022-09-02	2.326	2.326	2.260	2.260	2.260
2022-09-01	2.327	2.327	2.327	2.327	2.327
2022-08-31	2.380	2.380	2.380	2.380	2.380
2022-08-18	2.288	2.288	2.288	2.288	2.288
2022-08-12	2.396	2.396	2.329	2.396	2.396
2022-08-04	2.395	2.395	2.395	2.395	2.395
2022-08-03	2.262	2.395	2.262	2.395	2.395
2022-08-02	2.196	2.262	2.196	2.262	2.262
2022-08-01	2.194	2.194	2.194	2.194	2.194
2022-07-27	2.289	2.289	2.196	2.196	2.196
2022-07-25	2.314	2.314	2.287	2.287	2.287
2022-07-22	2.378	2.391	2.378	2.391	2.391
2022-07-21	2.288	2.288	2.288	2.288	2.288
2022-07-19	2.369	2.383	2.369	2.383	2.383
2022-07-13	2.289	2.289	2.289	2.289	2.289
2022-07-11	2.355	2.355	2.355	2.355	2.355
2022-07-08	2.303	2.303	2.276	2.276	2.276
2022-07-05	2.259	2.259	2.259	2.259	2.259
2022-07-04	2.351	2.351	2.351	2.351	2.351
2022-07-01	2.257	2.257	2.257	2.257	2.257
2022-06-27	2.257	2.257	2.257	2.257	2.257
2022-06-24	2.245	2.259	2.245	2.259	2.259
2022-06-23	2.152	2.152	2.152	2.152	2.152

← NewerPage 15 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.