Dalekovod d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 17.800 | 18.050 | 17.800 | 17.800 | 17.800 | 0 |
| 2026-10-13 | 17.500 | 17.800 | 17.450 | 17.800 | 17.800 | 0 |
| 2026-10-12 | 17.300 | 17.550 | 17.300 | 17.500 | 17.500 | 0 |
| 2026-10-09 | 17.100 | 17.300 | 17.100 | 17.300 | 17.300 | 0 |
| 2026-10-08 | 17.350 | 17.350 | 16.800 | 17.100 | 17.100 | 0 |
| 2026-10-07 | 17.000 | 17.450 | 17.000 | 17.350 | 17.350 | 0 |
| 2026-10-06 | 16.850 | 17.100 | 16.800 | 17.000 | 17.000 | 0 |
| 2026-10-05 | 16.600 | 16.900 | 16.500 | 16.500 | 16.500 | 0 |
| 2026-10-02 | 16.000 | 16.550 | 16.000 | 16.550 | 16.550 | 0 |
| 2026-10-01 | 15.800 | 16.100 | 15.750 | 16.000 | 16.000 | 0 |
| 2026-09-30 | 16.150 | 16.150 | 15.750 | 15.750 | 15.750 | 0 |
| 2026-09-29 | 16.200 | 16.200 | 16.000 | 16.150 | 16.150 | 0 |
| 2026-09-28 | 16.100 | 16.450 | 15.900 | 16.200 | 16.200 | 0 |
| 2026-09-25 | 15.450 | 15.750 | 15.400 | 15.750 | 15.750 | 0 |
| 2026-09-24 | 15.500 | 15.650 | 15.450 | 15.450 | 15.450 | 0 |
| 2026-09-23 | 15.250 | 15.800 | 15.250 | 15.800 | 15.800 | 0 |
| 2026-09-22 | 15.550 | 15.550 | 15.100 | 15.250 | 15.250 | 0 |
| 2026-09-21 | 14.850 | 15.300 | 14.850 | 15.300 | 15.300 | 0 |
| 2026-09-18 | 14.850 | 14.850 | 14.750 | 14.850 | 14.850 | 0 |
| 2026-09-17 | 14.950 | 14.950 | 14.550 | 14.700 | 14.700 | 0 |
| 2026-09-16 | 15.500 | 15.600 | 14.850 | 14.850 | 14.850 | 0 |
| 2026-09-15 | 15.400 | 15.600 | 15.050 | 15.050 | 15.050 | 0 |
| 2026-09-14 | 15.350 | 15.400 | 15.250 | 15.400 | 15.400 | 0 |
| 2026-09-11 | 15.000 | 15.150 | 14.900 | 15.150 | 15.150 | 0 |
| 2026-09-10 | 15.700 | 15.700 | 14.600 | 14.900 | 14.900 | 0 |
| 2026-09-09 | 16.150 | 16.150 | 15.600 | 15.700 | 15.700 | 0 |
| 2026-09-08 | 16.450 | 16.450 | 16.150 | 16.150 | 16.150 | 0 |
| 2026-09-07 | 16.650 | 16.650 | 16.500 | 16.500 | 16.500 | 0 |
| 2026-09-04 | 16.600 | 16.600 | 16.300 | 16.300 | 16.300 | 0 |
| 2026-09-03 | 16.350 | 16.650 | 16.350 | 16.400 | 16.400 | 0 |
| 2026-09-02 | 16.500 | 16.500 | 16.400 | 16.500 | 16.500 | 0 |
| 2026-09-01 | 16.800 | 17.000 | 16.500 | 16.500 | 16.500 | 0 |
| 2026-08-31 | 16.950 | 16.950 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-08-28 | 16.800 | 17.000 | 16.800 | 17.000 | 17.000 | 0 |
| 2026-08-27 | 16.900 | 16.950 | 16.800 | 16.950 | 16.950 | 0 |
| 2026-08-26 | 17.050 | 17.050 | 16.900 | 16.900 | 16.900 | 0 |
| 2026-08-25 | 17.000 | 17.100 | 16.850 | 16.850 | 16.850 | 0 |
| 2026-08-24 | 17.200 | 17.200 | 16.750 | 16.900 | 16.900 | 0 |
| 2026-08-21 | 17.200 | 17.300 | 17.200 | 17.250 | 17.250 | 0 |
| 2026-08-20 | 17.300 | 17.300 | 17.200 | 17.250 | 17.250 | 0 |
| 2026-08-19 | 17.150 | 17.300 | 17.050 | 17.300 | 17.300 | 0 |
| 2026-08-18 | 17.000 | 17.100 | 16.900 | 17.000 | 17.000 | 0 |
| 2026-08-17 | 16.950 | 16.950 | 16.850 | 16.900 | 16.900 | 0 |
| 2026-08-14 | 16.900 | 16.950 | 16.650 | 16.650 | 16.650 | 0 |
| 2026-08-13 | 17.000 | 17.000 | 16.600 | 16.600 | 16.600 | 0 |
| 2026-08-12 | 16.950 | 16.950 | 16.700 | 16.750 | 16.750 | 0 |
| 2026-08-11 | 17.000 | 17.000 | 16.500 | 16.900 | 16.900 | 0 |
| 2026-08-10 | 16.850 | 16.900 | 16.800 | 16.900 | 16.900 | 0 |
| 2026-08-07 | 16.800 | 17.000 | 16.650 | 16.700 | 16.700 | 0 |
| 2026-08-06 | 17.150 | 17.150 | 16.800 | 16.800 | 16.800 | 0 |
| 2026-08-04 | 17.000 | 17.000 | 16.600 | 16.800 | 16.800 | 0 |
| 2026-08-03 | 16.850 | 17.200 | 16.700 | 17.000 | 17.000 | 0 |
| 2026-07-31 | 17.250 | 17.250 | 16.500 | 16.800 | 16.800 | 0 |
| 2026-07-30 | 17.150 | 17.300 | 17.150 | 17.250 | 17.250 | 0 |
| 2026-07-29 | 17.450 | 18.200 | 16.650 | 17.200 | 17.200 | 0 |
| 2026-07-28 | 17.350 | 18.200 | 17.350 | 17.450 | 17.450 | 0 |
| 2026-07-27 | 16.850 | 17.350 | 16.500 | 17.250 | 17.250 | 0 |
| 2026-07-24 | 16.800 | 16.950 | 16.500 | 16.550 | 16.550 | 0 |
| 2026-07-23 | 15.700 | 17.000 | 15.700 | 16.900 | 16.900 | 0 |
| 2026-07-22 | 16.400 | 16.400 | 15.500 | 15.500 | 15.500 | 0 |
Page 1 of 3 · 124 trading daysOlder →
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.