Dalekovod d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2025-05-02 | 4.360 | 4.380 | 4.300 | 4.370 | 4.370 | 0 |
| 2025-04-30 | 4.400 | 4.400 | 4.370 | 4.400 | 4.400 | 0 |
| 2025-04-29 | 4.340 | 4.460 | 4.320 | 4.400 | 4.400 | 0 |
| 2025-04-28 | 4.190 | 4.450 | 4.100 | 4.300 | 4.300 | 0 |
| 2025-04-25 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 0 |
| 2025-04-24 | 4.150 | 4.150 | 4.000 | 4.100 | 4.100 | 0 |
| 2025-04-23 | 4.150 | 4.200 | 4.100 | 4.200 | 4.200 | 0 |
| 2025-04-17 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-04-16 | 4.150 | 4.150 | 4.100 | 4.140 | 4.140 | 0 |
| 2025-04-15 | 4.160 | 4.180 | 4.110 | 4.140 | 4.140 | 0 |
| 2025-04-14 | 4.150 | 4.160 | 4.130 | 4.160 | 4.160 | 0 |
| 2025-04-11 | 4.040 | 4.140 | 4.040 | 4.140 | 4.140 | 0 |
| 2025-04-10 | 4.110 | 4.200 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-04-09 | 3.940 | 3.940 | 3.810 | 3.880 | 3.880 | 0 |
| 2025-04-08 | 3.640 | 3.920 | 3.640 | 3.920 | 3.920 | 0 |
| 2025-04-07 | 3.410 | 3.690 | 3.300 | 3.600 | 3.600 | 0 |
| 2025-04-04 | 4.070 | 4.070 | 3.800 | 3.920 | 3.920 | 0 |
| 2025-04-03 | 4.100 | 4.100 | 4.000 | 4.060 | 4.060 | 0 |
| 2025-04-02 | 4.120 | 4.220 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-04-01 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 0 |
| 2025-03-31 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-03-28 | 4.280 | 4.280 | 4.220 | 4.220 | 4.220 | 0 |
| 2025-03-27 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-03-26 | 4.300 | 4.320 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-03-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-03-24 | 4.260 | 4.300 | 4.220 | 4.240 | 4.240 | 0 |
| 2025-03-21 | 4.280 | 4.300 | 4.220 | 4.280 | 4.280 | 0 |
| 2025-03-20 | 4.240 | 4.320 | 4.240 | 4.280 | 4.280 | 0 |
| 2025-03-19 | 4.280 | 4.320 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-03-18 | 4.180 | 4.280 | 4.180 | 4.280 | 4.280 | 0 |
| 2025-03-17 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-03-14 | 4.040 | 4.240 | 4.040 | 4.220 | 4.220 | 0 |
| 2025-03-13 | 4.100 | 4.160 | 4.020 | 4.040 | 4.040 | 0 |
| 2025-03-12 | 3.960 | 4.100 | 3.960 | 4.080 | 4.080 | 0 |
| 2025-03-11 | 4.000 | 4.000 | 3.880 | 3.980 | 3.980 | 0 |
| 2025-03-10 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-07 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 0 |
| 2025-03-06 | 4.080 | 4.140 | 3.940 | 4.040 | 4.040 | 0 |
| 2025-03-05 | 3.980 | 4.140 | 3.980 | 4.040 | 4.040 | 0 |
| 2025-03-04 | 4.180 | 4.180 | 3.700 | 3.960 | 3.960 | 0 |
| 2025-03-03 | 4.320 | 4.320 | 4.180 | 4.200 | 4.200 | 0 |
| 2025-02-28 | 4.440 | 4.440 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-02-27 | 4.300 | 4.440 | 4.300 | 4.440 | 4.440 | 0 |
| 2025-02-26 | 4.400 | 4.440 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-02-25 | 4.220 | 4.460 | 4.160 | 4.380 | 4.380 | 0 |
| 2025-02-24 | 4.380 | 4.400 | 4.200 | 4.320 | 4.320 | 0 |
| 2025-02-21 | 4.260 | 4.380 | 4.260 | 4.380 | 4.380 | 0 |
| 2025-02-20 | 4.460 | 4.460 | 4.220 | 4.340 | 4.340 | 0 |
| 2025-02-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-02-18 | 4.440 | 4.480 | 4.400 | 4.460 | 4.460 | 0 |
| 2025-02-17 | 4.480 | 4.500 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-02-14 | 4.420 | 4.440 | 4.400 | 4.440 | 4.440 | 0 |
| 2025-02-13 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-02-12 | 4.520 | 4.540 | 4.400 | 4.500 | 4.500 | 0 |
| 2025-02-11 | 4.580 | 4.600 | 4.520 | 4.600 | 4.600 | 0 |
| 2025-02-10 | 4.580 | 4.600 | 4.500 | 4.580 | 4.580 | 0 |
| 2025-02-07 | 4.660 | 4.660 | 4.500 | 4.580 | 4.580 | 0 |
| 2025-02-06 | 4.600 | 4.620 | 4.580 | 4.620 | 4.620 | 0 |
| 2025-02-05 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 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.