Adatex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 12 |
| 2026-04-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 95 |
| 2026-04-28 | 1.330 | 1.340 | 1.260 | 1.340 | 1.340 | 3,871 |
| 2026-04-27 | 1.340 | 1.340 | 1.260 | 1.340 | 1.340 | 69 |
| 2026-04-24 | 1.350 | 1.350 | 1.260 | 1.340 | 1.340 | 274 |
| 2026-04-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 17 |
| 2026-04-22 | 1.270 | 1.400 | 1.270 | 1.370 | 1.370 | 3,683 |
| 2026-04-21 | 1.350 | 1.400 | 1.340 | 1.390 | 1.390 | 466 |
| 2026-04-20 | 1.410 | 1.410 | 1.340 | 1.360 | 1.360 | 818 |
| 2026-04-17 | 1.410 | 1.420 | 1.350 | 1.350 | 1.350 | 124 |
| 2026-04-16 | 1.420 | 1.420 | 1.340 | 1.340 | 1.340 | 2,965 |
| 2026-04-15 | 1.330 | 1.420 | 1.330 | 1.400 | 1.400 | 6,601 |
| 2026-04-14 | 1.250 | 1.340 | 1.250 | 1.340 | 1.340 | 2,799 |
| 2026-04-13 | 1.220 | 1.350 | 1.220 | 1.250 | 1.250 | 13,693 |
| 2026-04-10 | 1.230 | 1.230 | 1.180 | 1.220 | 1.220 | 44 |
| 2026-04-09 | 1.240 | 1.240 | 1.160 | 1.160 | 1.160 | 893 |
| 2026-04-08 | 1.240 | 1.300 | 1.180 | 1.180 | 1.180 | 864 |
| 2026-04-07 | 1.140 | 1.500 | 1.140 | 1.240 | 1.240 | 6,927 |
| 2026-04-02 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 36 |
| 2026-04-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2026-03-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2026-03-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 100 |
| 2026-03-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 200 |
| 2026-03-26 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 302 |
| 2026-03-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 102 |
| 2026-03-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2 |
| 2026-03-19 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 90 |
| 2026-03-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 403 |
| 2026-03-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2026-03-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 40 |
| 2026-03-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 57 |
| 2026-03-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10 |
| 2026-03-11 | 1.160 | 1.160 | 1.100 | 1.110 | 1.110 | 2,851 |
| 2026-03-10 | 1.160 | 1.190 | 1.155 | 1.190 | 1.190 | 119 |
| 2026-03-09 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 368 |
| 2026-03-06 | 1.165 | 1.165 | 1.150 | 1.150 | 1.150 | 2,317 |
| 2026-03-05 | 1.160 | 1.165 | 1.160 | 1.165 | 1.165 | 1,268 |
| 2026-03-04 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 2,507 |
| 2026-03-03 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 3,290 |
| 2026-03-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2026-02-27 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 100 |
| 2026-02-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 25 |
| 2026-02-25 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 694 |
| 2026-02-24 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 1,600 |
| 2026-02-23 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 1,725 |
| 2026-02-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2026-02-18 | 1.290 | 1.290 | 1.200 | 1.270 | 1.270 | 722 |
| 2026-02-17 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 392 |
| 2026-02-16 | 1.285 | 1.285 | 1.250 | 1.250 | 1.250 | 878 |
| 2026-02-13 | 1.245 | 1.290 | 1.180 | 1.285 | 1.285 | 6,411 |
| 2026-02-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 20 |
| 2026-02-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 382 |
| 2026-02-10 | 1.240 | 1.240 | 1.165 | 1.235 | 1.235 | 114 |
| 2026-02-09 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 1,526 |
| 2026-02-06 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 153 |
| 2026-02-05 | 1.170 | 1.220 | 1.130 | 1.220 | 1.220 | 4,277 |
| 2026-02-04 | 1.020 | 1.175 | 1.020 | 1.175 | 1.175 | 4,090 |
| 2026-02-03 | 1.105 | 1.105 | 1.025 | 1.100 | 1.100 | 619 |
| 2026-02-02 | 1.100 | 1.105 | 1.020 | 1.105 | 1.105 | 2,229 |
| 2026-01-30 | 1.200 | 1.200 | 1.000 | 1.135 | 1.135 | 10,836 |
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.