Dalekovod d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 4.540 | 4.560 | 4.500 | 4.540 | 4.540 | 0 |
| 2025-02-03 | 4.640 | 4.640 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-01-31 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 0 |
| 2025-01-30 | 4.700 | 4.720 | 4.600 | 4.660 | 4.660 | 0 |
| 2025-01-29 | 4.640 | 4.720 | 4.620 | 4.700 | 4.700 | 0 |
| 2025-01-28 | 4.720 | 4.720 | 4.480 | 4.540 | 4.540 | 0 |
| 2025-01-27 | 4.800 | 4.900 | 4.640 | 4.740 | 4.740 | 0 |
| 2025-01-24 | 4.760 | 4.840 | 4.700 | 4.800 | 4.800 | 0 |
| 2025-01-23 | 4.760 | 4.860 | 4.580 | 4.740 | 4.740 | 0 |
| 2025-01-22 | 4.320 | 4.720 | 4.320 | 4.720 | 4.720 | 0 |
| 2025-01-21 | 4.320 | 4.320 | 4.260 | 4.320 | 4.320 | 0 |
| 2025-01-20 | 4.340 | 4.340 | 4.300 | 4.340 | 4.340 | 0 |
| 2025-01-17 | 4.300 | 4.360 | 4.300 | 4.340 | 4.340 | 0 |
| 2025-01-16 | 4.300 | 4.320 | 4.180 | 4.300 | 4.300 | 0 |
| 2025-01-15 | 4.400 | 4.420 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-01-14 | 4.140 | 4.400 | 4.140 | 4.360 | 4.360 | 0 |
| 2025-01-13 | 3.940 | 4.120 | 3.940 | 4.060 | 4.060 | 0 |
| 2025-01-10 | 3.980 | 4.040 | 3.880 | 3.960 | 3.960 | 0 |
| 2025-01-09 | 3.720 | 4.000 | 3.720 | 3.960 | 3.960 | 0 |
| 2025-01-08 | 3.640 | 3.740 | 3.620 | 3.720 | 3.720 | 0 |
| 2025-01-07 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 0 |
| 2025-01-03 | 3.600 | 3.600 | 3.500 | 3.560 | 3.560 | 0 |
| 2025-01-02 | 3.540 | 3.680 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-12-30 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 0 |
| 2024-12-27 | 3.500 | 3.580 | 3.460 | 3.520 | 3.520 | 0 |
| 2024-12-23 | 3.420 | 3.500 | 3.420 | 3.440 | 3.440 | 0 |
| 2024-12-20 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 0 |
| 2024-12-19 | 3.480 | 3.480 | 3.420 | 3.440 | 3.440 | 0 |
| 2024-12-18 | 3.480 | 3.500 | 3.380 | 3.480 | 3.480 | 0 |
| 2024-12-17 | 3.500 | 3.540 | 3.400 | 3.480 | 3.480 | 0 |
| 2024-12-16 | 3.400 | 3.560 | 3.400 | 3.500 | 3.500 | 0 |
| 2024-12-13 | 3.420 | 3.420 | 3.360 | 3.400 | 3.400 | 0 |
| 2024-12-12 | 3.420 | 3.460 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-12-11 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 0 |
| 2024-12-10 | 3.400 | 3.420 | 3.360 | 3.400 | 3.400 | 0 |
| 2024-12-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-12-06 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-12-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-12-04 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-12-03 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 0 |
| 2024-12-02 | 3.500 | 3.540 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-11-29 | 3.440 | 3.480 | 3.320 | 3.480 | 3.480 | 0 |
| 2024-11-28 | 3.440 | 3.440 | 3.300 | 3.440 | 3.440 | 0 |
| 2024-11-27 | 3.540 | 3.580 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-11-26 | 3.580 | 3.620 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-11-25 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 0 |
| 2024-11-22 | 3.660 | 3.680 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-11-21 | 3.660 | 3.700 | 3.640 | 3.700 | 3.700 | 0 |
| 2024-11-20 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-11-19 | 3.740 | 3.740 | 3.660 | 3.700 | 3.700 | 0 |
| 2024-11-15 | 3.740 | 3.760 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-11-14 | 3.760 | 3.760 | 3.720 | 3.740 | 3.740 | 0 |
| 2024-11-13 | 3.760 | 3.780 | 3.700 | 3.760 | 3.760 | 0 |
| 2024-11-12 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 0 |
| 2024-11-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-11-08 | 3.680 | 3.760 | 3.680 | 3.760 | 3.760 | 0 |
| 2024-11-07 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 0 |
| 2024-11-06 | 3.680 | 3.680 | 3.620 | 3.680 | 3.680 | 0 |
| 2024-11-05 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 0 |
| 2024-11-04 | 3.660 | 3.660 | 3.520 | 3.600 | 3.600 | 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.