Adatex S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.256	0.308	0.256	0.308	1.540	9,328
2024-08-27	0.248	0.264	0.248	0.256	1.280	5,376
2024-08-26	0.264	0.274	0.226	0.230	1.150	16,876
2024-08-23	0.280	0.280	0.280	0.280	1.400	7
2024-08-22	0.290	0.290	0.266	0.280	1.400	9,314
2024-08-21	0.302	0.302	0.280	0.298	1.490	3,160
2024-08-20	0.300	0.304	0.298	0.300	1.500	20,914
2024-08-19	0.312	0.312	0.298	0.308	1.540	28,989
2024-08-16	0.318	0.324	0.278	0.312	1.560	9,220
2024-08-14	0.308	0.328	0.308	0.328	1.640	1,820
2024-08-13	0.320	0.320	0.320	0.320	1.600	870
2024-08-12	0.308	0.320	0.308	0.320	1.600	48
2024-08-09	0.296	0.310	0.296	0.308	1.540	704
2024-08-08	0.294	0.296	0.294	0.296	1.480	70
2024-08-07	0.270	0.296	0.270	0.296	1.480	85
2024-08-05	0.300	0.300	0.270	0.296	1.480	6,875
2024-08-02	0.302	0.318	0.302	0.310	1.550	1,269
2024-08-01	0.310	0.328	0.298	0.328	1.640	2,712
2024-07-31	0.330	0.330	0.330	0.330	1.650	20
2024-07-30	0.348	0.348	0.300	0.330	1.650	6,781
2024-07-29	0.324	0.350	0.298	0.350	1.750	7,560
2024-07-26	0.318	0.326	0.318	0.326	1.630	998
2024-07-25	0.300	0.318	0.292	0.318	1.590	1,030
2024-07-24	0.290	0.312	0.290	0.312	1.560	2,818
2024-07-23	0.288	0.296	0.264	0.290	1.450	1,430
2024-07-22	0.288	0.300	0.280	0.280	1.400	2,556
2024-07-19	0.306	0.306	0.288	0.306	1.530	2,780
2024-07-18	0.290	0.308	0.290	0.306	1.530	3,134
2024-07-17	0.300	0.314	0.300	0.314	1.570	1,100
2024-07-16	0.304	0.332	0.300	0.318	1.590	1,740
2024-07-15	0.308	0.340	0.306	0.336	1.680	2,478
2024-07-12	0.328	0.346	0.326	0.346	1.730	2,454
2024-07-11	0.320	0.328	0.320	0.328	1.640	578
2024-07-10	0.332	0.340	0.284	0.324	1.620	13,134
2024-07-09	0.348	0.350	0.330	0.350	1.750	2,097
2024-07-08	0.336	0.348	0.330	0.348	1.740	1,804
2024-07-05	0.340	0.340	0.340	0.340	1.700	10
2024-07-04	0.340	0.340	0.340	0.340	1.700	24
2024-07-03	0.342	0.342	0.340	0.340	1.700	140
2024-07-02	0.304	0.342	0.304	0.342	1.710	200
2024-07-01	0.308	0.346	0.306	0.346	1.730	997
2024-06-27	0.302	0.358	0.302	0.356	1.780	585
2024-06-26	0.296	0.354	0.296	0.352	1.760	4,000
2024-06-25	0.310	0.318	0.298	0.318	1.590	2,020
2024-06-24	0.302	0.332	0.288	0.310	1.550	5,496
2024-06-21	0.338	0.338	0.294	0.338	1.690	5,918
2024-06-20	0.322	0.336	0.292	0.334	1.670	5,571
2024-06-19	0.354	0.382	0.322	0.324	1.620	9,005
2024-06-18	0.370	0.388	0.360	0.386	1.930	2,168
2024-06-17	0.388	0.388	0.386	0.388	1.940	186
2024-06-14	0.380	0.394	0.342	0.388	1.940	4,073
2024-06-13	0.396	0.396	0.384	0.396	1.980	130
2024-06-12	0.392	0.396	0.390	0.390	1.950	3,478
2024-06-11	0.392	0.392	0.378	0.390	1.950	251
2024-06-10	0.370	0.392	0.366	0.392	1.960	1,380
2024-06-07	0.412	0.412	0.362	0.394	1.970	4,750
2024-06-06	0.418	0.418	0.400	0.412	2.060	910
2024-06-05	0.404	0.410	0.384	0.410	2.050	4,882
2024-06-04	0.408	0.422	0.374	0.404	2.020	3,752
2024-06-03	0.392	0.406	0.392	0.406	2.030	4,366

← NewerPage 9 of 18 · 1,064 trading daysOlder →

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.