Adatex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 0.260 | 0.276 | 0.260 | 0.276 | 1.380 | 4,200 |
| 2024-12-09 | 0.272 | 0.274 | 0.272 | 0.274 | 1.370 | 120 |
| 2024-12-06 | 0.256 | 0.274 | 0.250 | 0.274 | 1.370 | 2,951 |
| 2024-12-05 | 0.264 | 0.274 | 0.252 | 0.274 | 1.370 | 642 |
| 2024-12-04 | 0.274 | 0.276 | 0.274 | 0.274 | 1.370 | 1,200 |
| 2024-12-03 | 0.274 | 0.276 | 0.274 | 0.276 | 1.380 | 800 |
| 2024-12-02 | 0.250 | 0.274 | 0.250 | 0.274 | 1.370 | 1,240 |
| 2024-11-29 | 0.260 | 0.276 | 0.260 | 0.276 | 1.380 | 5,704 |
| 2024-11-28 | 0.260 | 0.260 | 0.260 | 0.260 | 1.300 | 608 |
| 2024-11-25 | 0.260 | 0.264 | 0.260 | 0.264 | 1.320 | 208 |
| 2024-11-22 | 0.256 | 0.268 | 0.236 | 0.268 | 1.340 | 2,000 |
| 2024-11-21 | 0.256 | 0.270 | 0.256 | 0.270 | 1.350 | 76 |
| 2024-11-20 | 0.260 | 0.270 | 0.260 | 0.270 | 1.350 | 280 |
| 2024-11-18 | 0.274 | 0.274 | 0.274 | 0.274 | 1.370 | 10 |
| 2024-11-15 | 0.276 | 0.276 | 0.276 | 0.276 | 1.380 | 90 |
| 2024-11-14 | 0.248 | 0.296 | 0.248 | 0.276 | 1.380 | 12,093 |
| 2024-11-13 | 0.248 | 0.248 | 0.248 | 0.248 | 1.240 | 9 |
| 2024-11-12 | 0.232 | 0.248 | 0.232 | 0.248 | 1.240 | 1,544 |
| 2024-11-08 | 0.244 | 0.250 | 0.234 | 0.250 | 1.250 | 961 |
| 2024-11-07 | 0.244 | 0.244 | 0.244 | 0.244 | 1.220 | 10 |
| 2024-11-06 | 0.244 | 0.244 | 0.244 | 0.244 | 1.220 | 2,050 |
| 2024-11-05 | 0.248 | 0.248 | 0.244 | 0.244 | 1.220 | 1,167 |
| 2024-11-04 | 0.250 | 0.262 | 0.248 | 0.250 | 1.250 | 1,424 |
| 2024-10-29 | 0.240 | 0.264 | 0.240 | 0.264 | 1.320 | 945 |
| 2024-10-28 | 0.254 | 0.260 | 0.240 | 0.260 | 1.300 | 408 |
| 2024-10-25 | 0.250 | 0.260 | 0.240 | 0.260 | 1.300 | 1,585 |
| 2024-10-24 | 0.246 | 0.264 | 0.244 | 0.264 | 1.320 | 1,693 |
| 2024-10-23 | 0.240 | 0.270 | 0.240 | 0.270 | 1.350 | 455 |
| 2024-10-22 | 0.274 | 0.274 | 0.238 | 0.272 | 1.360 | 2,012 |
| 2024-10-21 | 0.300 | 0.300 | 0.246 | 0.276 | 1.380 | 7,816 |
| 2024-10-18 | 0.300 | 0.300 | 0.300 | 0.300 | 1.500 | 10 |
| 2024-10-17 | 0.300 | 0.300 | 0.274 | 0.300 | 1.500 | 192 |
| 2024-10-16 | 0.300 | 0.300 | 0.300 | 0.300 | 1.500 | 8 |
| 2024-10-15 | 0.300 | 0.300 | 0.300 | 0.300 | 1.500 | 10 |
| 2024-10-14 | 0.274 | 0.300 | 0.270 | 0.300 | 1.500 | 4,361 |
| 2024-10-11 | 0.250 | 0.280 | 0.250 | 0.278 | 1.390 | 2,414 |
| 2024-10-10 | 0.268 | 0.270 | 0.268 | 0.270 | 1.350 | 1,696 |
| 2024-10-08 | 0.250 | 0.270 | 0.242 | 0.270 | 1.350 | 15,689 |
| 2024-10-07 | 0.258 | 0.258 | 0.252 | 0.258 | 1.290 | 315 |
| 2024-10-04 | 0.252 | 0.268 | 0.252 | 0.258 | 1.290 | 979 |
| 2024-10-03 | 0.258 | 0.258 | 0.252 | 0.258 | 1.290 | 708 |
| 2024-10-02 | 0.258 | 0.258 | 0.258 | 0.258 | 1.290 | 8 |
| 2024-10-01 | 0.258 | 0.258 | 0.258 | 0.258 | 1.290 | 10 |
| 2024-09-30 | 0.270 | 0.270 | 0.250 | 0.258 | 1.290 | 8,375 |
| 2024-09-27 | 0.272 | 0.272 | 0.270 | 0.270 | 1.350 | 910 |
| 2024-09-26 | 0.270 | 0.288 | 0.270 | 0.288 | 1.440 | 200 |
| 2024-09-24 | 0.292 | 0.292 | 0.292 | 0.292 | 1.460 | 10 |
| 2024-09-23 | 0.266 | 0.294 | 0.264 | 0.290 | 1.450 | 1,485 |
| 2024-09-20 | 0.296 | 0.298 | 0.296 | 0.298 | 1.490 | 580 |
| 2024-09-19 | 0.290 | 0.300 | 0.260 | 0.300 | 1.500 | 11,300 |
| 2024-09-18 | 0.270 | 0.290 | 0.270 | 0.290 | 1.450 | 1,040 |
| 2024-09-12 | 0.276 | 0.290 | 0.276 | 0.290 | 1.450 | 460 |
| 2024-09-11 | 0.276 | 0.278 | 0.260 | 0.278 | 1.390 | 1,390 |
| 2024-09-10 | 0.280 | 0.280 | 0.280 | 0.280 | 1.400 | 10 |
| 2024-09-06 | 0.284 | 0.284 | 0.284 | 0.284 | 1.420 | 200 |
| 2024-09-04 | 0.268 | 0.288 | 0.268 | 0.288 | 1.440 | 990 |
| 2024-09-03 | 0.286 | 0.286 | 0.268 | 0.284 | 1.420 | 2,710 |
| 2024-09-02 | 0.286 | 0.302 | 0.270 | 0.292 | 1.460 | 7,250 |
| 2024-08-30 | 0.316 | 0.318 | 0.290 | 0.306 | 1.530 | 4,542 |
| 2024-08-29 | 0.304 | 0.316 | 0.280 | 0.316 | 1.580 | 10,421 |
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.