Dalekovod d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3.660 | 3.760 | 3.600 | 3.640 | 3.640 | 0 |
| 2024-10-30 | 3.780 | 3.800 | 3.580 | 3.740 | 3.740 | 0 |
| 2024-10-29 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 0 |
| 2024-10-28 | 3.760 | 3.800 | 3.740 | 3.780 | 3.780 | 0 |
| 2024-10-25 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 0 |
| 2024-10-24 | 3.760 | 3.780 | 3.700 | 3.740 | 3.740 | 0 |
| 2024-10-23 | 3.720 | 3.780 | 3.700 | 3.780 | 3.780 | 0 |
| 2024-10-22 | 3.700 | 3.740 | 3.620 | 3.740 | 3.740 | 0 |
| 2024-10-21 | 3.760 | 3.760 | 3.540 | 3.700 | 3.700 | 0 |
| 2024-10-18 | 3.760 | 3.840 | 3.700 | 3.760 | 3.760 | 0 |
| 2024-10-17 | 3.680 | 3.760 | 3.680 | 3.760 | 3.760 | 0 |
| 2024-10-16 | 3.560 | 3.680 | 3.540 | 3.680 | 3.680 | 0 |
| 2024-10-15 | 3.500 | 3.580 | 3.500 | 3.540 | 3.540 | 0 |
| 2024-10-14 | 3.500 | 3.540 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-10-11 | 3.460 | 3.520 | 3.440 | 3.520 | 3.520 | 0 |
| 2024-10-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-10-09 | 3.460 | 3.460 | 3.400 | 3.440 | 3.440 | 0 |
| 2024-10-08 | 3.380 | 3.440 | 3.300 | 3.400 | 3.400 | 0 |
| 2024-10-07 | 3.460 | 3.460 | 3.360 | 3.380 | 3.380 | 0 |
| 2024-10-04 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-10-03 | 3.480 | 3.500 | 3.440 | 3.460 | 3.460 | 0 |
| 2024-10-02 | 3.440 | 3.520 | 3.440 | 3.480 | 3.480 | 0 |
| 2024-10-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-09-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-09-27 | 3.400 | 3.460 | 3.380 | 3.460 | 3.460 | 0 |
| 2024-09-26 | 3.420 | 3.480 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-09-25 | 3.440 | 3.460 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-09-24 | 3.420 | 3.440 | 3.360 | 3.440 | 3.440 | 0 |
| 2024-09-23 | 3.380 | 3.500 | 3.300 | 3.380 | 3.380 | 0 |
| 2024-09-20 | 3.360 | 3.380 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-09-19 | 3.360 | 3.360 | 3.300 | 3.360 | 3.360 | 0 |
| 2024-09-18 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-17 | 3.560 | 3.560 | 3.340 | 3.400 | 3.400 | 0 |
| 2024-09-16 | 3.520 | 3.620 | 3.520 | 3.560 | 3.560 | 0 |
| 2024-09-13 | 3.280 | 3.560 | 3.280 | 3.500 | 3.500 | 0 |
| 2024-09-12 | 3.180 | 3.300 | 3.180 | 3.280 | 3.280 | 0 |
| 2024-09-11 | 3.140 | 3.200 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-09-10 | 3.160 | 3.160 | 3.080 | 3.120 | 3.120 | 0 |
| 2024-09-09 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-09-06 | 3.100 | 3.140 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-09-05 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 0 |
| 2024-09-04 | 3.140 | 3.200 | 3.080 | 3.100 | 3.100 | 0 |
| 2024-09-03 | 3.020 | 3.180 | 2.960 | 3.160 | 3.160 | 0 |
| 2024-09-02 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 0 |
| 2024-08-30 | 2.980 | 3.000 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-08-29 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-08-28 | 3.020 | 3.060 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-27 | 2.960 | 3.040 | 2.960 | 3.000 | 3.000 | 0 |
| 2024-08-26 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-08-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-08-21 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-08-20 | 2.800 | 2.900 | 2.800 | 2.840 | 2.840 | 0 |
| 2024-08-19 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-08-16 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-08-14 | 2.960 | 2.980 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-08-13 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 0 |
| 2024-08-12 | 2.900 | 2.940 | 2.820 | 2.900 | 2.900 | 0 |
| 2024-08-09 | 2.880 | 2.960 | 2.880 | 2.900 | 2.900 | 0 |
| 2024-08-08 | 2.940 | 2.960 | 2.900 | 2.920 | 2.920 | 0 |
| 2024-08-07 | 2.980 | 3.000 | 2.940 | 2.940 | 2.940 | 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.