Dalekovod d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-02-24	5.166	5.166	4.901	5.034	5.034
2022-02-23	5.045	5.709	4.859	5.709	5.709
2022-02-22	4.883	5.308	4.857	5.308	5.308
2022-02-21	5.149	5.149	4.910	4.937	4.937
2022-02-18	5.335	5.335	5.282	5.282	5.282
2022-02-17	5.204	5.310	5.045	5.151	5.151
2022-02-16	5.685	5.791	5.579	5.579	5.579
2022-02-15	5.923	5.923	5.179	5.179	5.179
2022-02-14	4.915	5.925	4.862	5.925	5.925
2022-02-11	5.046	5.205	5.046	5.205	5.205
2022-02-10	5.100	5.179	5.047	5.047	5.047
2022-02-09	5.313	5.313	4.835	5.048	5.048
2022-02-08	6.380	6.513	4.918	5.290	5.290
2022-02-07	7.051	7.051	6.652	6.652	6.652
2022-02-04	6.538	7.043	6.512	7.043	7.043
2022-02-03	7.042	7.573	6.590	6.776	6.776
2022-02-02	6.645	7.575	6.645	7.043	7.043
2022-02-01	8.173	8.572	6.711	6.711	6.711
2022-01-31	9.433	9.433	7.971	7.971	7.971
2022-01-28	11.159	11.159	9.100	9.432	9.432
2022-01-27	12.880	12.946	11.154	11.154	11.154
2022-01-26	12.019	12.086	11.953	11.953	11.953
2022-01-25	13.279	13.279	12.217	12.217	12.217
2022-01-24	14.471	14.471	13.276	13.276	13.276
2022-01-21	15.275	15.674	14.478	15.275	15.275
2022-01-20	15.945	17.141	15.280	15.280	15.280
2022-01-19	16.223	17.686	15.293	15.293	15.293
2022-01-18	15.960	16.758	15.960	15.960	15.960
2022-01-17	15.938	15.938	14.609	14.609	14.609
2022-01-14	16.623	17.021	16.623	17.021	17.021
2022-01-13	14.628	16.356	14.628	16.356	16.356
2022-01-12	14.220	16.346	14.220	15.681	15.681
2022-01-11	14.090	14.090	11.963	11.963	11.963
2022-01-10	11.966	14.093	11.966	14.093	14.093
2022-01-07	11.302	11.302	11.302	11.302	11.302
2022-01-05	10.908	10.908	10.908	10.908	10.908
2021-12-30	10.905	10.905	10.905	10.905	10.905
2021-12-28	10.507	10.773	10.507	10.640	10.640
2021-12-27	10.134	10.134	10.134	10.134	10.134
2021-12-21	10.378	10.378	10.112	10.112	10.112
2021-12-20	10.380	10.380	10.380	10.380	10.380
2021-12-17	10.377	10.510	9.977	10.510	10.510
2021-12-15	9.975	10.507	9.975	10.507	10.507
2021-12-14	10.370	10.370	10.370	10.370	10.370
2021-12-13	10.372	10.638	10.372	10.638	10.638
2021-12-09	11.021	11.021	11.021	11.021	11.021
2021-12-07	10.637	10.637	10.371	10.371	10.371
2021-12-06	10.631	10.631	10.366	10.366	10.366
2021-12-03	11.149	11.149	11.149	11.149	11.149
2021-12-01	11.179	11.579	11.179	11.179	11.179
2021-11-29	10.421	11.616	10.421	11.616	11.616
2021-11-26	10.628	10.628	10.362	10.362	10.362
2021-11-25	10.637	10.637	10.637	10.637	10.637
2021-11-22	11.436	11.436	10.639	10.639	10.639
2021-11-16	11.988	11.988	11.722	11.722	11.722
2021-11-12	11.385	12.916	11.385	12.916	12.916
2021-11-11	11.981	11.981	11.981	11.981	11.981
2021-11-10	12.904	12.904	11.973	11.973	11.973
2021-11-09	11.174	11.174	11.174	11.174	11.174
2021-11-08	12.967	12.967	12.967	12.967	12.967

← NewerPage 17 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.