Adatex S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.392	0.394	0.368	0.394	1.970	2,666
2024-05-29	0.378	0.406	0.370	0.372	1.860	11,668
2024-05-28	0.406	0.408	0.376	0.378	1.890	6,031
2024-05-27	0.390	0.406	0.390	0.406	2.030	2,617
2024-05-24	0.370	0.404	0.364	0.404	2.020	2,206
2024-05-23	0.408	0.408	0.408	0.408	2.040	27
2024-05-22	0.374	0.408	0.374	0.408	2.040	5,741
2024-05-21	0.378	0.378	0.378	0.378	1.890	45
2024-05-20	0.388	0.392	0.348	0.382	1.910	9,912
2024-05-17	0.410	0.410	0.332	0.360	1.800	23,688
2024-05-16	0.400	0.408	0.376	0.408	2.040	5,312
2024-05-15	0.410	0.412	0.370	0.410	2.050	13,285
2024-05-14	0.388	0.408	0.388	0.408	2.040	284
2024-05-13	0.390	0.390	0.362	0.388	1.940	1,515
2024-05-10	0.406	0.410	0.366	0.390	1.950	3,653
2024-05-09	0.386	0.400	0.356	0.400	2.000	4,731
2024-05-08	0.400	0.400	0.392	0.392	1.960	441
2024-05-07	0.414	0.414	0.390	0.402	2.010	1,860
2024-05-06	0.350	0.420	0.330	0.412	2.060	18,442
2024-05-02	0.322	0.350	0.302	0.350	1.750	5,742
2024-04-30	0.348	0.348	0.320	0.344	1.720	7,577
2024-04-29	0.366	0.366	0.332	0.348	1.740	6,575
2024-04-26	0.360	0.380	0.320	0.380	1.900	10,846
2024-04-25	0.356	0.364	0.356	0.364	1.820	86
2024-04-24	0.340	0.360	0.330	0.360	1.800	220
2024-04-23	0.370	0.372	0.370	0.372	1.860	1,080
2024-04-22	0.358	0.380	0.344	0.372	1.860	4,819
2024-04-19	0.392	0.396	0.346	0.358	1.790	6,883
2024-04-18	0.392	0.406	0.372	0.392	1.960	9,087
2024-04-17	0.390	0.412	0.370	0.406	2.030	5,173
2024-04-16	0.392	0.440	0.352	0.416	2.080	27,609
2024-04-15	0.398	0.448	0.390	0.414	2.070	22,238
2024-04-12	0.404	0.424	0.374	0.390	1.950	34,156
2024-04-11	0.440	0.478	0.400	0.424	2.120	71,624
2024-04-10	0.394	0.494	0.378	0.440	2.200	151,792
2024-04-09	0.336	0.394	0.330	0.394	1.970	67,083
2024-04-08	0.302	0.338	0.270	0.338	1.690	30,474
2024-04-05	0.298	0.312	0.280	0.300	1.500	9,593
2024-04-04	0.292	0.306	0.266	0.306	1.530	22,409
2024-04-03	0.286	0.298	0.254	0.280	1.400	28,828
2024-04-02	0.286	0.302	0.250	0.276	1.380	80,043
2024-03-28	0.310	0.360	0.252	0.286	1.430	144,944
2024-03-27	0.195	0.286	0.173	0.286	1.430	121,121
2024-03-26	0.164	0.199	0.164	0.194	0.970	29,024
2024-03-25	0.152	0.164	0.152	0.164	0.820	1,070
2024-03-22	0.160	0.160	0.160	0.160	0.800	1,620
2024-03-21	0.155	0.163	0.152	0.163	0.815	1,695
2024-03-20	0.160	0.160	0.160	0.160	0.800	2,507
2024-03-19	0.159	0.165	0.159	0.160	0.800	3,755
2024-03-18	0.160	0.160	0.141	0.160	0.800	6,180
2024-03-15	0.157	0.159	0.157	0.159	0.795	2,633
2024-03-13	0.142	0.160	0.142	0.160	0.800	2,720
2024-03-12	0.155	0.155	0.141	0.141	0.705	3,271
2024-03-11	0.146	0.147	0.146	0.147	0.735	518
2024-03-08	0.150	0.150	0.150	0.150	0.750	320
2024-03-05	0.146	0.160	0.146	0.160	0.800	2,932
2024-03-04	0.151	0.160	0.151	0.160	0.800	14,263
2024-02-29	0.151	0.151	0.151	0.151	0.755	20
2024-02-28	0.154	0.154	0.154	0.154	0.770	16
2024-02-27	0.149	0.155	0.149	0.155	0.775	40

← NewerPage 10 of 18 · 1,064 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.