Dalekovod d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 7.560 | 7.600 | 7.240 | 7.320 | 7.320 | 0 |
| 2025-07-29 | 6.920 | 7.500 | 6.920 | 7.500 | 7.500 | 0 |
| 2025-07-28 | 6.980 | 7.100 | 6.920 | 6.920 | 6.920 | 0 |
| 2025-07-25 | 7.100 | 7.100 | 6.840 | 6.960 | 6.960 | 0 |
| 2025-07-24 | 6.880 | 7.100 | 6.840 | 7.100 | 7.100 | 0 |
| 2025-07-23 | 6.860 | 6.900 | 6.860 | 6.900 | 6.900 | 0 |
| 2025-07-22 | 6.780 | 6.860 | 6.700 | 6.860 | 6.860 | 0 |
| 2025-07-21 | 6.660 | 6.780 | 6.640 | 6.780 | 6.780 | 0 |
| 2025-07-18 | 6.600 | 6.680 | 6.520 | 6.560 | 6.560 | 0 |
| 2025-07-17 | 6.580 | 6.600 | 6.440 | 6.600 | 6.600 | 0 |
| 2025-07-16 | 6.540 | 6.600 | 6.520 | 6.600 | 6.600 | 0 |
| 2025-07-15 | 6.560 | 6.600 | 6.480 | 6.540 | 6.540 | 0 |
| 2025-07-14 | 6.360 | 6.600 | 6.360 | 6.560 | 6.560 | 0 |
| 2025-07-11 | 6.180 | 6.440 | 6.180 | 6.380 | 6.380 | 0 |
| 2025-07-10 | 6.100 | 6.160 | 6.100 | 6.160 | 6.160 | 0 |
| 2025-07-09 | 6.060 | 6.100 | 6.000 | 6.100 | 6.100 | 0 |
| 2025-07-08 | 6.100 | 6.100 | 5.960 | 5.980 | 5.980 | 0 |
| 2025-07-07 | 6.140 | 6.140 | 6.120 | 6.120 | 6.120 | 0 |
| 2025-07-04 | 6.160 | 6.160 | 6.120 | 6.140 | 6.140 | 0 |
| 2025-07-03 | 6.160 | 6.200 | 6.140 | 6.160 | 6.160 | 0 |
| 2025-07-02 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-07-01 | 6.080 | 6.260 | 6.080 | 6.200 | 6.200 | 0 |
| 2025-06-30 | 6.060 | 6.100 | 6.000 | 6.060 | 6.060 | 0 |
| 2025-06-27 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 0 |
| 2025-06-26 | 5.960 | 6.000 | 5.960 | 5.980 | 5.980 | 0 |
| 2025-06-25 | 5.940 | 5.940 | 5.920 | 5.920 | 5.920 | 0 |
| 2025-06-24 | 5.860 | 5.940 | 5.860 | 5.940 | 5.940 | 0 |
| 2025-06-23 | 5.900 | 5.940 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-06-20 | 6.020 | 6.020 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-06-18 | 6.000 | 6.040 | 5.960 | 6.040 | 6.040 | 0 |
| 2025-06-17 | 5.920 | 6.080 | 5.920 | 6.020 | 6.020 | 0 |
| 2025-06-16 | 5.780 | 5.900 | 5.760 | 5.900 | 5.900 | 0 |
| 2025-06-13 | 5.760 | 5.780 | 5.640 | 5.780 | 5.780 | 0 |
| 2025-06-12 | 5.880 | 5.880 | 5.800 | 5.840 | 5.840 | 0 |
| 2025-06-11 | 5.900 | 5.900 | 5.800 | 5.880 | 5.880 | 0 |
| 2025-06-10 | 5.860 | 5.880 | 5.800 | 5.880 | 5.880 | 0 |
| 2025-06-09 | 5.920 | 5.920 | 5.840 | 5.880 | 5.880 | 0 |
| 2025-06-06 | 5.920 | 5.960 | 5.920 | 5.920 | 5.920 | 0 |
| 2025-06-05 | 5.900 | 5.940 | 5.840 | 5.920 | 5.920 | 0 |
| 2025-06-04 | 5.840 | 6.000 | 5.840 | 6.000 | 6.000 | 0 |
| 2025-06-03 | 5.660 | 5.800 | 5.660 | 5.800 | 5.800 | 0 |
| 2025-06-02 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-05-29 | 5.720 | 5.800 | 5.620 | 5.680 | 5.680 | 0 |
| 2025-05-28 | 5.860 | 5.860 | 5.700 | 5.720 | 5.720 | 0 |
| 2025-05-27 | 5.920 | 5.960 | 5.700 | 5.860 | 5.860 | 0 |
| 2025-05-26 | 5.560 | 5.960 | 5.560 | 5.900 | 5.900 | 0 |
| 2025-05-23 | 5.520 | 5.680 | 5.100 | 5.300 | 5.300 | 0 |
| 2025-05-22 | 5.200 | 5.420 | 5.100 | 5.420 | 5.420 | 0 |
| 2025-05-21 | 5.140 | 5.320 | 5.140 | 5.200 | 5.200 | 0 |
| 2025-05-20 | 4.900 | 5.100 | 4.880 | 5.100 | 5.100 | 0 |
| 2025-05-19 | 4.860 | 4.930 | 4.820 | 4.880 | 4.880 | 0 |
| 2025-05-16 | 4.800 | 4.860 | 4.740 | 4.860 | 4.860 | 0 |
| 2025-05-15 | 4.790 | 4.820 | 4.740 | 4.800 | 4.800 | 0 |
| 2025-05-14 | 4.830 | 4.940 | 4.760 | 4.760 | 4.760 | 0 |
| 2025-05-13 | 4.650 | 4.780 | 4.550 | 4.780 | 4.780 | 0 |
| 2025-05-12 | 4.420 | 4.700 | 4.420 | 4.560 | 4.560 | 0 |
| 2025-05-09 | 4.400 | 4.430 | 4.370 | 4.430 | 4.430 | 0 |
| 2025-05-08 | 4.470 | 4.470 | 4.290 | 4.390 | 4.390 | 0 |
| 2025-05-07 | 4.370 | 4.490 | 4.370 | 4.470 | 4.470 | 0 |
| 2025-05-06 | 4.340 | 4.340 | 4.320 | 4.340 | 4.340 | 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.