Adatex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	0.600	0.600	0.600	0.600	3.000	4
2022-10-03	0.600	0.600	0.575	0.575	2.875	14
2022-09-28	0.600	0.600	0.600	0.600	3.000	14
2022-09-27	0.600	0.600	0.600	0.600	3.000	4
2022-09-22	0.590	0.590	0.590	0.590	2.950	360
2022-09-21	0.630	0.660	0.630	0.640	3.200	350
2022-09-20	0.620	0.630	0.620	0.630	3.150	40
2022-09-16	0.580	0.600	0.580	0.600	3.000	3,064
2022-09-15	0.590	0.590	0.550	0.550	2.750	225
2022-09-14	0.520	0.580	0.515	0.580	2.900	1,565
2022-09-13	0.520	0.550	0.505	0.505	2.525	542
2022-09-12	0.460	0.490	0.460	0.482	2.410	1,495
2022-09-05	0.478	0.478	0.450	0.450	2.250	575
2022-09-02	0.478	0.478	0.450	0.478	2.390	440
2022-09-01	0.450	0.450	0.450	0.450	2.250	5
2022-08-31	0.432	0.478	0.432	0.478	2.390	460
2022-08-29	0.500	0.500	0.470	0.470	2.350	45
2022-08-24	0.500	0.500	0.500	0.500	2.500	1,000
2022-08-23	0.454	0.500	0.438	0.500	2.500	495
2022-08-22	0.490	0.535	0.460	0.472	2.360	1,909
2022-08-17	0.424	0.478	0.424	0.432	2.160	488
2022-08-16	0.420	0.420	0.420	0.420	2.100	1,200
2022-08-12	0.460	0.470	0.460	0.470	2.350	620
2022-08-11	0.458	0.462	0.410	0.462	2.310	2,021
2022-08-10	0.404	0.468	0.404	0.458	2.290	2,038
2022-08-09	0.388	0.460	0.388	0.460	2.300	308
2022-08-08	0.388	0.446	0.388	0.446	2.230	640
2022-08-05	0.388	0.442	0.388	0.442	2.210	10
2022-08-04	0.400	0.444	0.390	0.444	2.220	1,020
2022-08-03	0.402	0.446	0.400	0.446	2.230	220
2022-07-29	0.402	0.440	0.402	0.440	2.200	80
2022-07-27	0.402	0.438	0.382	0.438	2.190	1,669
2022-07-26	0.450	0.450	0.380	0.450	2.250	4,402
2022-07-25	0.490	0.490	0.490	0.490	2.450	800
2022-07-21	0.450	0.490	0.450	0.490	2.450	604
2022-07-20	0.488	0.500	0.450	0.500	2.500	1,040
2022-07-19	0.505	0.505	0.434	0.488	2.440	931
2022-07-18	0.630	0.630	0.505	0.505	2.525	5,689
2022-07-15	0.670	0.730	0.630	0.670	3.350	1,820
2022-07-11	0.650	0.670	0.650	0.670	3.350	164
2022-07-08	0.600	0.610	0.550	0.610	3.050	168
2022-07-07	0.630	0.630	0.610	0.610	3.050	24
2022-07-06	0.650	0.650	0.620	0.620	3.100	390
2022-06-30	0.700	0.700	0.700	0.700	3.500	4
2022-06-29	0.700	0.700	0.700	0.700	3.500	4
2022-06-28	0.700	0.700	0.700	0.700	3.500	4
2022-06-27	0.700	0.700	0.700	0.700	3.500	4
2022-06-24	0.725	0.725	0.635	0.700	3.500	782
2022-06-23	0.725	0.725	0.725	0.725	3.625	3
2022-06-21	0.725	0.725	0.725	0.725	3.625	4
2022-06-20	0.725	0.725	0.725	0.725	3.625	4
2022-06-17	0.725	0.725	0.725	0.725	3.625	4
2022-06-15	0.725	0.725	0.725	0.725	3.625	4
2022-06-14	0.725	0.725	0.725	0.725	3.625	4
2022-06-13	0.725	0.725	0.725	0.725	3.625	4
2022-06-10	0.675	0.730	0.655	0.730	3.650	428
2022-05-30	0.695	0.695	0.660	0.660	3.300	0
2022-05-23	0.690	0.695	0.690	0.695	3.475	180
2022-05-19	0.690	0.690	0.690	0.690	3.450	1
2022-05-16	0.695	0.695	0.695	0.695	3.475	20

← NewerPage 16 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.