Adatex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	0.298	0.298	0.290	0.290	1.450	1,100
2023-01-24	0.298	0.298	0.298	0.298	1.490	204
2023-01-20	0.298	0.298	0.298	0.298	1.490	8
2023-01-19	0.296	0.298	0.296	0.298	1.490	1,000
2023-01-17	0.294	0.296	0.294	0.296	1.480	1,361
2023-01-16	0.290	0.290	0.278	0.278	1.390	1,898
2023-01-13	0.294	0.294	0.290	0.290	1.450	1,640
2023-01-12	0.296	0.306	0.280	0.290	1.450	10,100
2023-01-11	0.330	0.330	0.290	0.318	1.590	11,368
2023-01-10	0.324	0.330	0.324	0.330	1.650	2,921
2023-01-09	0.324	0.324	0.302	0.324	1.620	2,036
2023-01-05	0.304	0.304	0.304	0.304	1.520	188
2023-01-04	0.310	0.310	0.302	0.302	1.510	2,776
2023-01-03	0.358	0.358	0.310	0.310	1.550	4,546
2023-01-02	0.360	0.360	0.330	0.330	1.650	15,791
2022-12-30	0.326	0.358	0.326	0.358	1.790	15,246
2022-12-29	0.326	0.326	0.302	0.326	1.630	20,145
2022-12-28	0.300	0.328	0.300	0.328	1.640	1,000
2022-12-27	0.300	0.300	0.300	0.300	1.500	640
2022-12-23	0.300	0.300	0.300	0.300	1.500	966
2022-12-22	0.300	0.300	0.290	0.290	1.450	2,230
2022-12-20	0.298	0.300	0.298	0.300	1.500	15,113
2022-12-19	0.298	0.298	0.290	0.290	1.450	6,743
2022-12-16	0.298	0.298	0.298	0.298	1.490	1,000
2022-12-15	0.292	0.298	0.290	0.298	1.490	11,080
2022-12-14	0.302	0.302	0.292	0.292	1.460	2,106
2022-12-13	0.316	0.330	0.302	0.302	1.510	5,606
2022-12-12	0.298	0.300	0.290	0.300	1.500	24,113
2022-12-09	0.300	0.300	0.290	0.290	1.450	5,251
2022-12-08	0.300	0.300	0.300	0.300	1.500	2,300
2022-12-07	0.290	0.300	0.290	0.300	1.500	5,200
2022-12-06	0.300	0.300	0.292	0.292	1.460	6,043
2022-12-05	0.324	0.380	0.300	0.300	1.500	65,378
2022-12-02	0.300	0.302	0.300	0.300	1.500	15,733
2022-12-01	0.298	0.328	0.298	0.300	1.500	4,800
2022-11-30	0.300	0.300	0.298	0.298	1.490	14,860
2022-11-29	0.300	0.300	0.300	0.300	1.500	5,221
2022-11-28	0.298	0.300	0.298	0.298	1.490	15,994
2022-11-25	0.320	0.320	0.296	0.296	1.480	9,502
2022-11-24	0.310	0.328	0.302	0.302	1.510	2,000
2022-11-17	0.318	0.318	0.296	0.300	1.500	2,231
2022-11-16	0.360	0.360	0.296	0.296	1.480	50,681
2022-11-15	0.388	0.390	0.388	0.388	1.940	1,244
2022-11-14	0.430	0.450	0.388	0.388	1.940	5,422
2022-11-10	0.488	0.500	0.440	0.440	2.200	1,346
2022-11-09	0.472	0.488	0.472	0.488	2.440	517
2022-11-04	0.476	0.476	0.476	0.476	2.380	20
2022-11-03	0.450	0.450	0.450	0.450	2.250	10
2022-11-02	0.482	0.482	0.450	0.450	2.250	402
2022-10-31	0.488	0.488	0.450	0.450	2.250	2,090
2022-10-28	0.530	0.530	0.500	0.500	2.500	24
2022-10-27	0.530	0.530	0.530	0.530	2.650	8
2022-10-26	0.530	0.530	0.530	0.530	2.650	4
2022-10-25	0.530	0.530	0.530	0.530	2.650	10
2022-10-14	0.490	0.530	0.490	0.530	2.650	46
2022-10-12	0.540	0.540	0.486	0.486	2.430	262
2022-10-11	0.560	0.560	0.560	0.560	2.800	10
2022-10-10	0.560	0.560	0.560	0.560	2.800	70
2022-10-07	0.600	0.600	0.550	0.550	2.750	404
2022-10-06	0.600	0.600	0.600	0.600	3.000	4

← NewerPage 15 of 18 · 1,065 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.