Dalekovod d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 2.208 | 2.208 | 2.142 | 2.142 | 2.142 | 0 |
| 2022-06-17 | 2.287 | 2.287 | 2.194 | 2.194 | 2.194 | 0 |
| 2022-06-14 | 2.326 | 2.380 | 2.286 | 2.380 | 2.380 | 0 |
| 2022-06-13 | 2.393 | 2.393 | 2.380 | 2.380 | 2.380 | 0 |
| 2022-06-08 | 2.393 | 2.393 | 2.393 | 2.393 | 2.393 | 0 |
| 2022-06-07 | 2.378 | 2.391 | 2.378 | 2.391 | 2.391 | 0 |
| 2022-06-02 | 2.363 | 2.389 | 2.363 | 2.389 | 2.389 | 0 |
| 2022-06-01 | 2.203 | 2.256 | 2.203 | 2.256 | 2.256 | 0 |
| 2022-05-31 | 2.240 | 2.333 | 2.187 | 2.333 | 2.333 | 0 |
| 2022-05-26 | 2.256 | 2.256 | 2.177 | 2.190 | 2.190 | 0 |
| 2022-05-25 | 2.362 | 2.362 | 2.256 | 2.256 | 2.256 | 0 |
| 2022-05-24 | 2.351 | 2.391 | 2.351 | 2.391 | 2.391 | 0 |
| 2022-05-20 | 2.349 | 2.349 | 2.283 | 2.349 | 2.349 | 0 |
| 2022-05-19 | 2.441 | 2.441 | 2.256 | 2.348 | 2.348 | 0 |
| 2022-05-18 | 3.744 | 3.744 | 2.257 | 2.443 | 2.443 | 0 |
| 2022-05-17 | 3.986 | 3.986 | 3.986 | 3.986 | 3.986 | 0 |
| 2022-05-13 | 4.175 | 4.202 | 4.175 | 4.202 | 4.202 | 0 |
| 2022-05-12 | 4.254 | 4.360 | 4.254 | 4.254 | 4.254 | 0 |
| 2022-05-11 | 4.249 | 4.647 | 4.249 | 4.355 | 4.355 | 0 |
| 2022-05-10 | 4.034 | 4.379 | 4.034 | 4.379 | 4.379 | 0 |
| 2022-05-09 | 3.717 | 4.141 | 3.717 | 4.062 | 4.062 | 0 |
| 2022-05-06 | 4.512 | 4.512 | 3.716 | 3.981 | 3.981 | 0 |
| 2022-05-05 | 4.696 | 4.696 | 4.643 | 4.643 | 4.643 | 0 |
| 2022-05-04 | 4.688 | 4.847 | 4.688 | 4.847 | 4.847 | 0 |
| 2022-05-02 | 5.187 | 5.187 | 4.922 | 4.922 | 4.922 | 0 |
| 2022-04-29 | 5.311 | 5.311 | 4.598 | 5.021 | 5.021 | 0 |
| 2022-04-28 | 5.310 | 5.468 | 5.310 | 5.468 | 5.468 | 0 |
| 2022-04-27 | 5.289 | 5.316 | 4.998 | 5.316 | 5.316 | 0 |
| 2022-04-26 | 5.317 | 5.317 | 5.317 | 5.317 | 5.317 | 0 |
| 2022-04-25 | 5.286 | 5.419 | 5.075 | 5.075 | 5.075 | 0 |
| 2022-04-22 | 5.927 | 6.086 | 5.663 | 5.663 | 5.663 | 0 |
| 2022-04-21 | 5.976 | 6.346 | 5.923 | 5.923 | 5.923 | 0 |
| 2022-04-20 | 5.026 | 5.952 | 5.026 | 5.926 | 5.926 | 0 |
| 2022-04-19 | 5.131 | 5.131 | 4.919 | 5.131 | 5.131 | 0 |
| 2022-04-11 | 5.138 | 5.138 | 5.138 | 5.138 | 5.138 | 0 |
| 2022-04-08 | 5.139 | 5.139 | 5.139 | 5.139 | 5.139 | 0 |
| 2022-04-07 | 5.425 | 5.425 | 5.028 | 5.134 | 5.134 | 0 |
| 2022-04-04 | 4.774 | 4.774 | 4.774 | 4.774 | 4.774 | 0 |
| 2022-04-01 | 4.633 | 4.765 | 4.633 | 4.765 | 4.765 | 0 |
| 2022-03-31 | 4.593 | 4.620 | 4.593 | 4.620 | 4.620 | 0 |
| 2022-03-30 | 4.491 | 4.491 | 4.491 | 4.491 | 4.491 | 0 |
| 2022-03-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-03-28 | 4.382 | 4.382 | 4.356 | 4.356 | 4.356 | 0 |
| 2022-03-25 | 4.620 | 4.620 | 4.383 | 4.383 | 4.383 | 0 |
| 2022-03-24 | 5.018 | 5.018 | 4.622 | 4.780 | 4.780 | 0 |
| 2022-03-23 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-03-22 | 5.095 | 5.095 | 5.095 | 5.095 | 5.095 | 0 |
| 2022-03-21 | 4.621 | 4.832 | 4.621 | 4.832 | 4.832 | 0 |
| 2022-03-17 | 4.622 | 4.622 | 4.490 | 4.490 | 4.490 | 0 |
| 2022-03-16 | 4.623 | 4.834 | 4.623 | 4.834 | 4.834 | 0 |
| 2022-03-15 | 4.833 | 4.886 | 4.622 | 4.622 | 4.622 | 0 |
| 2022-03-14 | 4.756 | 4.914 | 4.756 | 4.914 | 4.914 | 0 |
| 2022-03-10 | 4.705 | 4.705 | 4.626 | 4.626 | 4.626 | 0 |
| 2022-03-09 | 4.841 | 4.841 | 4.841 | 4.841 | 4.841 | 0 |
| 2022-03-08 | 4.700 | 4.885 | 4.700 | 4.885 | 4.885 | 0 |
| 2022-03-03 | 4.892 | 4.892 | 4.892 | 4.892 | 4.892 | 0 |
| 2022-03-02 | 4.944 | 4.944 | 4.892 | 4.892 | 4.892 | 0 |
| 2022-03-01 | 4.889 | 5.074 | 4.599 | 4.599 | 4.599 | 0 |
| 2022-02-28 | 5.082 | 5.082 | 4.897 | 4.897 | 4.897 | 0 |
| 2022-02-25 | 4.968 | 4.995 | 4.968 | 4.995 | 4.995 | 0 |
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.