Dalekovod d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 11.300 | 11.800 | 11.300 | 11.400 | 11.400 | 0 |
| 2026-01-26 | 10.800 | 11.300 | 10.800 | 11.300 | 11.300 | 0 |
| 2026-01-23 | 10.100 | 10.950 | 10.100 | 10.800 | 10.800 | 0 |
| 2026-01-22 | 9.960 | 10.300 | 9.960 | 10.100 | 10.100 | 0 |
| 2026-01-21 | 9.960 | 9.960 | 9.720 | 9.880 | 9.880 | 0 |
| 2026-01-20 | 10.200 | 10.200 | 9.900 | 9.940 | 9.940 | 0 |
| 2026-01-19 | 10.050 | 10.250 | 9.980 | 10.100 | 10.100 | 0 |
| 2026-01-16 | 9.800 | 10.100 | 9.800 | 10.000 | 10.000 | 0 |
| 2026-01-15 | 9.640 | 9.800 | 9.640 | 9.800 | 9.800 | 0 |
| 2026-01-14 | 9.500 | 9.660 | 9.500 | 9.640 | 9.640 | 0 |
| 2026-01-13 | 9.360 | 9.600 | 9.280 | 9.460 | 9.460 | 0 |
| 2026-01-12 | 9.100 | 9.360 | 9.100 | 9.360 | 9.360 | 0 |
| 2026-01-09 | 9.040 | 9.100 | 9.040 | 9.100 | 9.100 | 0 |
| 2026-01-08 | 8.900 | 9.060 | 8.900 | 9.000 | 9.000 | 0 |
| 2026-01-07 | 8.760 | 8.980 | 8.760 | 8.900 | 8.900 | 0 |
| 2026-01-05 | 8.600 | 8.760 | 8.600 | 8.740 | 8.740 | 0 |
| 2026-01-02 | 8.760 | 8.780 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-12-30 | 8.760 | 8.780 | 8.660 | 8.780 | 8.780 | 0 |
| 2025-12-29 | 8.620 | 8.860 | 8.620 | 8.740 | 8.740 | 0 |
| 2025-12-23 | 8.560 | 8.620 | 8.500 | 8.620 | 8.620 | 0 |
| 2025-12-22 | 8.580 | 8.580 | 8.500 | 8.560 | 8.560 | 0 |
| 2025-12-19 | 8.560 | 8.580 | 8.540 | 8.580 | 8.580 | 0 |
| 2025-12-18 | 8.500 | 8.580 | 8.500 | 8.580 | 8.580 | 0 |
| 2025-12-17 | 8.560 | 8.640 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-12-16 | 8.560 | 8.560 | 8.400 | 8.560 | 8.560 | 0 |
| 2025-12-15 | 8.520 | 8.580 | 8.520 | 8.580 | 8.580 | 0 |
| 2025-12-12 | 8.640 | 8.640 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-12-11 | 8.500 | 8.640 | 8.500 | 8.600 | 8.600 | 0 |
| 2025-12-10 | 8.500 | 8.500 | 8.340 | 8.500 | 8.500 | 0 |
| 2025-12-09 | 8.500 | 8.500 | 8.400 | 8.480 | 8.480 | 0 |
| 2025-12-08 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-12-05 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-12-04 | 8.480 | 8.600 | 8.400 | 8.500 | 8.500 | 0 |
| 2025-12-03 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2025-12-02 | 8.420 | 8.480 | 8.400 | 8.480 | 8.480 | 0 |
| 2025-12-01 | 8.460 | 8.460 | 8.220 | 8.400 | 8.400 | 0 |
| 2025-11-28 | 8.400 | 8.460 | 8.400 | 8.460 | 8.460 | 0 |
| 2025-11-27 | 8.400 | 8.420 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-11-26 | 8.340 | 8.400 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-11-25 | 8.340 | 8.340 | 8.300 | 8.340 | 8.340 | 0 |
| 2025-11-24 | 8.100 | 8.260 | 8.100 | 8.260 | 8.260 | 0 |
| 2025-11-21 | 8.300 | 8.300 | 7.900 | 8.000 | 8.000 | 0 |
| 2025-11-20 | 8.400 | 8.400 | 8.180 | 8.180 | 8.180 | 0 |
| 2025-11-19 | 8.440 | 8.440 | 8.160 | 8.400 | 8.400 | 0 |
| 2025-11-17 | 8.640 | 8.640 | 8.440 | 8.600 | 8.600 | 0 |
| 2025-11-14 | 8.580 | 8.600 | 8.440 | 8.600 | 8.600 | 0 |
| 2025-11-13 | 8.520 | 8.560 | 8.460 | 8.460 | 8.460 | 0 |
| 2025-11-12 | 8.520 | 8.520 | 8.440 | 8.460 | 8.460 | 0 |
| 2025-11-11 | 8.540 | 8.540 | 8.440 | 8.440 | 8.440 | 0 |
| 2025-11-10 | 8.480 | 8.480 | 8.460 | 8.460 | 8.460 | 0 |
| 2025-11-07 | 8.600 | 8.600 | 8.440 | 8.500 | 8.500 | 0 |
| 2025-11-06 | 8.600 | 8.600 | 8.480 | 8.600 | 8.600 | 0 |
| 2025-11-05 | 8.580 | 8.580 | 8.440 | 8.580 | 8.580 | 0 |
| 2025-11-04 | 8.800 | 8.800 | 8.580 | 8.580 | 8.580 | 0 |
| 2025-11-03 | 8.840 | 8.880 | 8.780 | 8.780 | 8.780 | 0 |
| 2025-10-31 | 8.660 | 8.880 | 8.660 | 8.800 | 8.800 | 0 |
| 2025-10-30 | 8.580 | 8.660 | 8.580 | 8.600 | 8.600 | 0 |
| 2025-10-29 | 8.720 | 8.720 | 8.420 | 8.520 | 8.520 | 0 |
| 2025-10-28 | 8.460 | 9.100 | 8.400 | 8.760 | 8.760 | 0 |
| 2025-10-27 | 8.400 | 8.480 | 8.320 | 8.460 | 8.460 | 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.