Adatex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 324 |
| 2026-07-24 | 1.330 | 1.380 | 1.280 | 1.380 | 1.380 | 2,780 |
| 2026-07-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 200 |
| 2026-07-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 133 |
| 2026-07-21 | 1.300 | 1.340 | 1.210 | 1.340 | 1.340 | 6,402 |
| 2026-07-20 | 1.310 | 1.380 | 1.300 | 1.370 | 1.370 | 7,108 |
| 2026-07-17 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 8,410 |
| 2026-07-16 | 1.310 | 1.370 | 1.300 | 1.370 | 1.370 | 3,627 |
| 2026-07-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 16 |
| 2026-07-14 | 1.380 | 1.380 | 1.300 | 1.370 | 1.370 | 2,645 |
| 2026-07-13 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 3,512 |
| 2026-07-10 | 1.390 | 1.390 | 1.330 | 1.380 | 1.380 | 1,665 |
| 2026-07-09 | 1.400 | 1.400 | 1.260 | 1.400 | 1.400 | 18,164 |
| 2026-07-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 531 |
| 2026-07-07 | 1.290 | 1.390 | 1.270 | 1.390 | 1.390 | 1,468 |
| 2026-07-06 | 1.490 | 1.490 | 1.380 | 1.380 | 1.380 | 22,447 |
| 2026-07-03 | 1.360 | 1.490 | 1.350 | 1.440 | 1.440 | 17,907 |
| 2026-07-02 | 1.350 | 1.480 | 1.350 | 1.360 | 1.360 | 7,345 |
| 2026-07-01 | 1.380 | 1.380 | 1.150 | 1.350 | 1.350 | 7,378 |
| 2026-06-30 | 1.420 | 1.450 | 1.330 | 1.330 | 1.330 | 6,249 |
| 2026-06-29 | 1.420 | 1.420 | 1.340 | 1.340 | 1.340 | 1,235 |
| 2026-06-26 | 1.360 | 1.400 | 1.290 | 1.400 | 1.400 | 5,183 |
| 2026-06-25 | 1.470 | 1.470 | 1.180 | 1.270 | 1.270 | 16,776 |
| 2026-06-24 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 6,753 |
| 2026-06-23 | 1.490 | 1.490 | 1.420 | 1.490 | 1.490 | 375 |
| 2026-06-22 | 1.490 | 1.490 | 1.400 | 1.490 | 1.490 | 1,979 |
| 2026-06-19 | 1.490 | 1.490 | 1.410 | 1.490 | 1.490 | 1,467 |
| 2026-06-18 | 1.450 | 1.500 | 1.420 | 1.500 | 1.500 | 10,522 |
| 2026-06-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,416 |
| 2026-06-16 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 22,280 |
| 2026-06-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,511 |
| 2026-06-12 | 1.420 | 1.420 | 1.320 | 1.400 | 1.400 | 47,462 |
| 2026-06-11 | 1.350 | 1.440 | 1.340 | 1.440 | 1.440 | 535 |
| 2026-06-10 | 1.270 | 1.440 | 1.270 | 1.440 | 1.440 | 5,026 |
| 2026-06-09 | 1.390 | 1.400 | 1.250 | 1.400 | 1.400 | 28,016 |
| 2026-06-08 | 1.260 | 1.400 | 1.260 | 1.390 | 1.390 | 11,602 |
| 2026-06-05 | 1.330 | 1.330 | 1.250 | 1.260 | 1.260 | 511 |
| 2026-06-03 | 1.250 | 1.320 | 1.250 | 1.250 | 1.250 | 95 |
| 2026-06-02 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 315 |
| 2026-06-01 | 1.340 | 1.340 | 1.250 | 1.250 | 1.250 | 255 |
| 2026-05-29 | 1.270 | 1.340 | 1.260 | 1.340 | 1.340 | 161 |
| 2026-05-28 | 1.270 | 1.320 | 1.270 | 1.320 | 1.320 | 117 |
| 2026-05-27 | 1.250 | 1.320 | 1.250 | 1.270 | 1.270 | 56 |
| 2026-05-26 | 1.310 | 1.340 | 1.260 | 1.260 | 1.260 | 1,463 |
| 2026-05-25 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 37 |
| 2026-05-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 37 |
| 2026-05-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3 |
| 2026-05-20 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 62 |
| 2026-05-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 12 |
| 2026-05-18 | 1.290 | 1.340 | 1.250 | 1.310 | 1.310 | 1,403 |
| 2026-05-15 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 16 |
| 2026-05-14 | 1.350 | 1.350 | 1.290 | 1.350 | 1.350 | 41 |
| 2026-05-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 118 |
| 2026-05-12 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 2,208 |
| 2026-05-11 | 1.340 | 1.340 | 1.250 | 1.250 | 1.250 | 1,073 |
| 2026-05-08 | 1.280 | 1.340 | 1.280 | 1.340 | 1.340 | 2,649 |
| 2026-05-07 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 1,717 |
| 2026-05-06 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 33 |
| 2026-05-05 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 3,288 |
| 2026-05-04 | 1.350 | 1.350 | 1.280 | 1.350 | 1.350 | 1,015 |
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.