Adatex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	0.690	0.695	0.690	0.695	3.475	42,680
2022-05-12	0.695	0.695	0.695	0.695	3.475	4
2022-05-11	0.695	0.695	0.695	0.695	3.475	4
2022-05-10	0.690	0.695	0.690	0.695	3.475	55
2022-05-09	0.620	0.680	0.620	0.680	3.400	282
2022-05-06	0.620	0.620	0.610	0.610	3.050	19
2022-05-05	0.620	0.620	0.620	0.620	3.100	0
2022-04-29	0.640	0.640	0.620	0.620	3.100	11,800
2022-04-27	0.660	0.660	0.620	0.620	3.100	60
2022-04-26	0.715	0.715	0.665	0.665	3.325	77
2022-04-25	0.670	0.715	0.665	0.715	3.575	100
2022-04-22	0.725	0.725	0.725	0.725	3.625	1,000
2022-04-14	0.680	0.730	0.675	0.730	3.650	170
2022-04-13	0.740	0.740	0.740	0.740	3.700	164
2022-04-12	0.740	0.740	0.735	0.735	3.675	3,004
2022-04-11	0.730	0.740	0.730	0.735	3.675	136
2022-04-07	0.730	0.730	0.730	0.730	3.650	6
2022-04-06	0.730	0.730	0.730	0.730	3.650	70
2022-04-05	0.740	0.740	0.740	0.740	3.700	500
2022-04-04	0.730	0.730	0.730	0.730	3.650	4
2022-04-01	0.735	0.740	0.735	0.740	3.700	42
2022-03-31	0.720	0.720	0.700	0.700	3.500	8
2022-03-30	0.740	0.740	0.740	0.740	3.700	3
2022-03-29	0.740	0.740	0.730	0.730	3.650	603
2022-03-28	0.740	0.740	0.740	0.740	3.700	44
2022-03-25	0.735	0.740	0.735	0.740	3.700	42
2022-03-24	0.700	0.700	0.700	0.700	3.500	6
2022-03-23	0.730	0.730	0.725	0.730	3.650	16,579
2022-03-22	0.700	0.700	0.700	0.700	3.500	40
2022-03-21	0.730	0.730	0.660	0.660	3.300	46
2022-03-15	0.710	0.720	0.710	0.720	3.600	202
2022-03-11	0.690	0.710	0.690	0.710	3.550	200
2022-03-09	0.685	0.685	0.685	0.685	3.425	10
2022-03-08	0.660	0.660	0.650	0.660	3.300	143
2022-03-04	0.665	0.665	0.665	0.665	3.325	110
2022-03-03	0.670	0.670	0.670	0.670	3.350	80
2022-03-02	0.670	0.670	0.670	0.670	3.350	20
2022-03-01	0.680	0.680	0.585	0.585	2.925	657
2022-02-28	0.650	0.690	0.580	0.690	3.450	140
2022-02-25	0.710	0.720	0.710	0.720	3.600	108
2022-02-22	0.650	0.700	0.650	0.700	3.500	800
2022-02-17	0.740	0.740	0.635	0.700	3.500	859
2022-02-16	0.740	0.740	0.740	0.740	3.700	4
2022-02-15	0.800	0.800	0.740	0.740	3.700	1,395
2022-02-14	0.795	0.795	0.795	0.795	3.975	20
2022-02-11	0.800	0.800	0.800	0.800	4.000	170
2022-02-10	0.800	0.800	0.800	0.800	4.000	4
2022-02-09	0.800	0.800	0.800	0.800	4.000	610
2022-02-08	0.800	0.800	0.800	0.800	4.000	4
2022-02-07	0.800	0.800	0.800	0.800	4.000	4
2022-02-04	0.910	0.910	0.800	0.800	4.000	2,385
2022-02-03	0.910	0.910	0.910	0.910	4.550	4
2022-02-02	0.910	0.910	0.910	0.910	4.550	4
2022-02-01	0.895	0.900	0.895	0.900	4.500	480
2022-01-31	0.830	0.890	0.815	0.890	4.450	512
2022-01-27	0.840	0.840	0.840	0.840	4.200	40
2022-01-26	0.850	0.850	0.850	0.850	4.250	4
2022-01-20	0.900	0.900	0.850	0.850	4.250	20
2022-01-19	0.900	0.900	0.900	0.900	4.500	4
2022-01-18	0.900	0.900	0.900	0.900	4.500	4

← NewerPage 17 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.