Adatex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.435 | 1.500 | 1.430 | 1.500 | 1.500 | 15,594 |
| 2025-10-16 | 1.445 | 1.450 | 1.380 | 1.450 | 1.450 | 1,346 |
| 2025-10-15 | 1.370 | 1.445 | 1.370 | 1.445 | 1.445 | 3,196 |
| 2025-10-14 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 663 |
| 2025-10-13 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 714 |
| 2025-10-10 | 1.395 | 1.445 | 1.395 | 1.445 | 1.445 | 3,708 |
| 2025-10-09 | 1.500 | 1.500 | 1.385 | 1.460 | 1.460 | 4,787 |
| 2025-10-08 | 1.300 | 1.500 | 1.265 | 1.500 | 1.500 | 18,180 |
| 2025-10-07 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 53 |
| 2025-10-06 | 1.435 | 1.435 | 1.420 | 1.420 | 1.420 | 360 |
| 2025-10-03 | 1.340 | 1.420 | 1.340 | 1.420 | 1.420 | 1,032 |
| 2025-10-02 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,570 |
| 2025-10-01 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 554 |
| 2025-09-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 725 |
| 2025-09-29 | 1.470 | 1.470 | 1.365 | 1.365 | 1.365 | 924 |
| 2025-09-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 74 |
| 2025-09-25 | 1.395 | 1.500 | 1.345 | 1.400 | 1.400 | 1,963 |
| 2025-09-24 | 1.400 | 1.425 | 1.340 | 1.395 | 1.395 | 1,310 |
| 2025-09-23 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 8,127 |
| 2025-09-22 | 1.435 | 1.435 | 1.330 | 1.430 | 1.430 | 1,121 |
| 2025-09-19 | 1.350 | 1.440 | 1.325 | 1.435 | 1.435 | 2,196 |
| 2025-09-18 | 1.410 | 1.470 | 1.350 | 1.440 | 1.440 | 340 |
| 2025-09-17 | 1.400 | 1.480 | 1.370 | 1.370 | 1.370 | 876 |
| 2025-09-16 | 1.490 | 1.490 | 1.400 | 1.480 | 1.480 | 595 |
| 2025-09-15 | 1.385 | 1.490 | 1.385 | 1.490 | 1.490 | 1,045 |
| 2025-09-12 | 1.370 | 1.490 | 1.370 | 1.385 | 1.385 | 61,009 |
| 2025-09-11 | 1.350 | 1.500 | 1.320 | 1.500 | 1.500 | 3,142 |
| 2025-09-10 | 1.540 | 1.545 | 1.370 | 1.475 | 1.475 | 5,487 |
| 2025-09-09 | 1.515 | 1.550 | 1.400 | 1.540 | 1.540 | 4,867 |
| 2025-09-08 | 1.220 | 1.640 | 1.220 | 1.520 | 1.520 | 17,455 |
| 2025-08-25 | 0.299 | 0.306 | 0.281 | 0.298 | 1.490 | 17,860 |
| 2025-08-22 | 0.292 | 0.299 | 0.292 | 0.299 | 1.495 | 898 |
| 2025-08-21 | 0.297 | 0.298 | 0.281 | 0.297 | 1.485 | 520 |
| 2025-08-20 | 0.300 | 0.300 | 0.281 | 0.296 | 1.480 | 5,419 |
| 2025-08-19 | 0.318 | 0.318 | 0.284 | 0.312 | 1.560 | 12,735 |
| 2025-08-18 | 0.282 | 0.330 | 0.266 | 0.282 | 1.410 | 29,675 |
| 2025-08-14 | 0.273 | 0.283 | 0.257 | 0.282 | 1.410 | 5,880 |
| 2025-08-13 | 0.273 | 0.273 | 0.273 | 0.273 | 1.365 | 60 |
| 2025-08-12 | 0.271 | 0.275 | 0.271 | 0.275 | 1.375 | 248 |
| 2025-08-11 | 0.269 | 0.275 | 0.269 | 0.271 | 1.355 | 195 |
| 2025-08-08 | 0.269 | 0.269 | 0.269 | 0.269 | 1.345 | 90 |
| 2025-08-07 | 0.268 | 0.269 | 0.268 | 0.269 | 1.345 | 125 |
| 2025-08-06 | 0.276 | 0.276 | 0.249 | 0.269 | 1.345 | 911 |
| 2025-08-05 | 0.290 | 0.290 | 0.277 | 0.277 | 1.385 | 400 |
| 2025-08-04 | 0.275 | 0.296 | 0.275 | 0.296 | 1.480 | 160 |
| 2025-08-01 | 0.275 | 0.275 | 0.275 | 0.275 | 1.375 | 20 |
| 2025-07-31 | 0.276 | 0.276 | 0.275 | 0.275 | 1.375 | 328 |
| 2025-07-30 | 0.267 | 0.277 | 0.267 | 0.277 | 1.385 | 2,991 |
| 2025-07-29 | 0.274 | 0.274 | 0.271 | 0.271 | 1.355 | 151 |
| 2025-07-28 | 0.274 | 0.275 | 0.247 | 0.249 | 1.245 | 610 |
| 2025-07-25 | 0.264 | 0.274 | 0.264 | 0.274 | 1.370 | 148 |
| 2025-07-24 | 0.269 | 0.269 | 0.269 | 0.269 | 1.345 | 4 |
| 2025-07-23 | 0.259 | 0.269 | 0.246 | 0.269 | 1.345 | 2,028 |
| 2025-07-21 | 0.247 | 0.247 | 0.247 | 0.247 | 1.235 | 0 |
| 2025-07-18 | 0.255 | 0.259 | 0.246 | 0.259 | 1.295 | 734 |
| 2025-07-17 | 0.244 | 0.255 | 0.244 | 0.255 | 1.275 | 60 |
| 2025-07-16 | 0.247 | 0.258 | 0.243 | 0.258 | 1.290 | 728 |
| 2025-07-15 | 0.261 | 0.261 | 0.243 | 0.252 | 1.260 | 3,800 |
| 2025-07-14 | 0.253 | 0.265 | 0.252 | 0.261 | 1.305 | 1,686 |
| 2025-07-11 | 0.250 | 0.267 | 0.250 | 0.266 | 1.330 | 228 |
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.