Adatex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 0.900 | 0.900 | 0.900 | 0.900 | 4.500 | 4 |
| 2022-01-14 | 0.900 | 0.900 | 0.900 | 0.900 | 4.500 | 4 |
| 2022-01-13 | 0.900 | 0.900 | 0.900 | 0.900 | 4.500 | 6 |
| 2022-01-12 | 0.885 | 0.900 | 0.885 | 0.900 | 4.500 | 141 |
| 2022-01-10 | 0.870 | 0.870 | 0.870 | 0.870 | 4.350 | 40 |
| 2022-01-05 | 0.800 | 0.840 | 0.800 | 0.840 | 4.200 | 367 |
| 2022-01-03 | 0.830 | 0.830 | 0.790 | 0.800 | 4.000 | 1,030 |
| 2021-12-29 | 0.785 | 0.830 | 0.785 | 0.830 | 4.150 | 1,012 |
| 2021-12-28 | 0.830 | 0.830 | 0.770 | 0.780 | 3.900 | 1,510 |
| 2021-12-27 | 0.870 | 0.870 | 0.850 | 0.850 | 4.250 | 3,260 |
| 2021-12-21 | 0.870 | 0.870 | 0.860 | 0.860 | 4.300 | 200 |
| 2021-12-20 | 0.920 | 0.920 | 0.920 | 0.920 | 4.600 | 9 |
| 2021-12-17 | 0.920 | 0.920 | 0.920 | 0.920 | 4.600 | 3 |
| 2021-12-16 | 0.920 | 0.920 | 0.920 | 0.920 | 4.600 | 6 |
| 2021-12-13 | 0.930 | 0.930 | 0.930 | 0.930 | 4.650 | 20 |
| 2021-12-09 | 0.895 | 0.895 | 0.895 | 0.895 | 4.475 | 200 |
| 2021-12-08 | 0.855 | 0.940 | 0.855 | 0.940 | 4.700 | 515 |
| 2021-12-07 | 0.950 | 0.950 | 0.940 | 0.940 | 4.700 | 130 |
| 2021-12-06 | 0.815 | 0.950 | 0.780 | 0.930 | 4.650 | 3,780 |
| 2021-12-03 | 0.650 | 0.780 | 0.650 | 0.780 | 3.900 | 3,202 |
| 2021-12-02 | 0.710 | 0.710 | 0.560 | 0.560 | 2.800 | 6,602 |
| 2021-12-01 | 0.740 | 0.760 | 0.700 | 0.760 | 3.800 | 345 |
| 2021-11-30 | 0.790 | 0.790 | 0.660 | 0.760 | 3.800 | 1,522 |
| 2021-11-29 | 0.740 | 0.840 | 0.740 | 0.800 | 4.000 | 20,015 |
| 2021-11-26 | 0.950 | 0.950 | 0.915 | 0.915 | 4.575 | 983 |
| 2021-11-25 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 6 |
| 2021-11-24 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 3 |
| 2021-11-23 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 4 |
| 2021-11-22 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 4 |
| 2021-11-19 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 4 |
| 2021-11-18 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 8 |
| 2021-11-17 | 0.945 | 0.950 | 0.945 | 0.950 | 4.750 | 261 |
| 2021-11-15 | 0.945 | 0.945 | 0.945 | 0.945 | 4.725 | 1 |
| 2021-11-10 | 0.945 | 0.945 | 0.945 | 0.945 | 4.725 | 4 |
| 2021-11-08 | 0.945 | 0.945 | 0.945 | 0.945 | 4.725 | 83 |
| 2021-11-04 | 0.950 | 0.950 | 0.920 | 0.925 | 4.625 | 2,677 |
| 2021-11-03 | 0.920 | 0.945 | 0.920 | 0.945 | 4.725 | 442 |
| 2021-11-02 | 0.990 | 0.990 | 0.930 | 0.930 | 4.650 | 716 |
| 2021-10-29 | 0.985 | 0.985 | 0.950 | 0.950 | 4.750 | 3,287 |
| 2021-10-28 | 0.970 | 0.980 | 0.970 | 0.980 | 4.900 | 692 |
| 2021-10-27 | 1.020 | 1.020 | 0.980 | 0.980 | 4.900 | 400 |
| 2021-10-26 | 1.010 | 1.010 | 0.980 | 0.980 | 4.900 | 388 |
| 2021-10-22 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 300 |
| 2021-10-21 | 1.010 | 1.010 | 1.000 | 1.000 | 5.000 | 200 |
← NewerPage 18 of 18 · 1,064 trading days
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.