Adatex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.265 | 1.265 | 1.150 | 1.200 | 1.200 | 1,504 |
| 2026-01-28 | 1.235 | 1.255 | 1.235 | 1.255 | 1.255 | 1,100 |
| 2026-01-27 | 1.240 | 1.260 | 1.190 | 1.245 | 1.245 | 3,775 |
| 2026-01-26 | 1.330 | 1.330 | 1.240 | 1.315 | 1.315 | 1,789 |
| 2026-01-23 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 473 |
| 2026-01-21 | 1.280 | 1.320 | 1.260 | 1.320 | 1.320 | 415 |
| 2026-01-20 | 1.280 | 1.330 | 1.280 | 1.280 | 1.280 | 22 |
| 2026-01-19 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 365 |
| 2026-01-15 | 1.315 | 1.350 | 1.310 | 1.350 | 1.350 | 3,025 |
| 2026-01-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 43 |
| 2026-01-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 424 |
| 2026-01-09 | 1.350 | 1.370 | 1.315 | 1.315 | 1.315 | 11,437 |
| 2026-01-08 | 1.350 | 1.350 | 1.280 | 1.350 | 1.350 | 40 |
| 2026-01-07 | 1.340 | 1.350 | 1.325 | 1.350 | 1.350 | 891 |
| 2026-01-05 | 1.260 | 1.325 | 1.260 | 1.325 | 1.325 | 1,910 |
| 2026-01-02 | 1.280 | 1.325 | 1.260 | 1.325 | 1.325 | 1,401 |
| 2025-12-30 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 2,292 |
| 2025-12-29 | 1.275 | 1.295 | 1.230 | 1.295 | 1.295 | 253 |
| 2025-12-23 | 1.240 | 1.280 | 1.230 | 1.280 | 1.280 | 1,498 |
| 2025-12-22 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 15,010 |
| 2025-12-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 51 |
| 2025-12-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 19 |
| 2025-12-15 | 1.300 | 1.300 | 1.225 | 1.225 | 1.225 | 347 |
| 2025-12-12 | 1.250 | 1.310 | 1.230 | 1.230 | 1.230 | 334 |
| 2025-12-11 | 1.295 | 1.300 | 1.200 | 1.300 | 1.300 | 5,606 |
| 2025-12-10 | 1.300 | 1.330 | 1.220 | 1.300 | 1.300 | 11,249 |
| 2025-12-09 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 1,085 |
| 2025-12-08 | 1.270 | 1.305 | 1.270 | 1.305 | 1.305 | 230 |
| 2025-12-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 10 |
| 2025-12-04 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 44 |
| 2025-12-03 | 1.315 | 1.315 | 1.220 | 1.220 | 1.220 | 910 |
| 2025-12-02 | 1.260 | 1.315 | 1.260 | 1.310 | 1.310 | 3,884 |
| 2025-12-01 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 50 |
| 2025-11-28 | 1.275 | 1.275 | 1.250 | 1.250 | 1.250 | 430 |
| 2025-11-27 | 1.270 | 1.275 | 1.270 | 1.275 | 1.275 | 393 |
| 2025-11-26 | 1.185 | 1.185 | 1.180 | 1.185 | 1.185 | 2,391 |
| 2025-11-25 | 1.280 | 1.280 | 1.220 | 1.280 | 1.280 | 2,107 |
| 2025-11-24 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 371 |
| 2025-11-21 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 139 |
| 2025-11-20 | 1.300 | 1.300 | 1.220 | 1.220 | 1.220 | 987 |
| 2025-11-19 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 809 |
| 2025-11-18 | 1.280 | 1.295 | 1.250 | 1.250 | 1.250 | 1,726 |
| 2025-11-17 | 1.280 | 1.290 | 1.280 | 1.280 | 1.280 | 8,077 |
| 2025-11-14 | 1.300 | 1.335 | 1.280 | 1.335 | 1.335 | 3,843 |
| 2025-11-13 | 1.365 | 1.365 | 1.280 | 1.330 | 1.330 | 3,810 |
| 2025-11-12 | 1.370 | 1.370 | 1.315 | 1.365 | 1.365 | 112 |
| 2025-11-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 50 |
| 2025-11-07 | 1.360 | 1.365 | 1.270 | 1.365 | 1.365 | 8,168 |
| 2025-11-06 | 1.425 | 1.425 | 1.370 | 1.370 | 1.370 | 410 |
| 2025-11-04 | 1.450 | 1.465 | 1.390 | 1.425 | 1.425 | 4,710 |
| 2025-11-03 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 60 |
| 2025-10-31 | 1.390 | 1.435 | 1.390 | 1.395 | 1.395 | 4,060 |
| 2025-10-30 | 1.440 | 1.440 | 1.390 | 1.430 | 1.430 | 380 |
| 2025-10-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10 |
| 2025-10-28 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,526 |
| 2025-10-27 | 1.480 | 1.480 | 1.400 | 1.460 | 1.460 | 2,250 |
| 2025-10-24 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 8,768 |
| 2025-10-23 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 6,049 |
| 2025-10-21 | 1.455 | 1.480 | 1.410 | 1.480 | 1.480 | 10,281 |
| 2025-10-20 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 5,929 |
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.