Adatex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.370 | 1.420 | 1.370 | 1.420 | 1.420 | 534 |
| 2026-10-15 | 1.450 | 1.450 | 1.370 | 1.370 | 1.370 | 263 |
| 2026-10-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 411 |
| 2026-10-13 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 355 |
| 2026-10-12 | 1.430 | 1.430 | 1.370 | 1.370 | 1.370 | 364 |
| 2026-10-09 | 1.370 | 1.450 | 1.370 | 1.370 | 1.370 | 2,911 |
| 2026-10-08 | 1.370 | 1.450 | 1.370 | 1.370 | 1.370 | 433 |
| 2026-10-07 | 1.360 | 1.450 | 1.360 | 1.450 | 1.450 | 593 |
| 2026-10-06 | 1.420 | 1.530 | 1.410 | 1.500 | 1.500 | 1,214 |
| 2026-10-05 | 1.390 | 1.440 | 1.310 | 1.430 | 1.430 | 9,260 |
| 2026-10-02 | 1.410 | 1.410 | 1.320 | 1.390 | 1.390 | 2,291 |
| 2026-10-01 | 1.480 | 1.480 | 1.320 | 1.410 | 1.410 | 3,340 |
| 2026-09-30 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 925 |
| 2026-09-29 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 14 |
| 2026-09-28 | 1.390 | 1.430 | 1.360 | 1.430 | 1.430 | 763 |
| 2026-09-25 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 659 |
| 2026-09-24 | 1.430 | 1.430 | 1.340 | 1.390 | 1.390 | 659 |
| 2026-09-23 | 1.430 | 1.430 | 1.340 | 1.400 | 1.400 | 489 |
| 2026-09-22 | 1.390 | 1.390 | 1.340 | 1.390 | 1.390 | 912 |
| 2026-09-21 | 1.470 | 1.470 | 1.340 | 1.420 | 1.420 | 1,448 |
| 2026-09-18 | 1.480 | 1.480 | 1.380 | 1.380 | 1.380 | 250 |
| 2026-09-17 | 1.490 | 1.490 | 1.390 | 1.490 | 1.490 | 64 |
| 2026-09-16 | 1.400 | 1.450 | 1.310 | 1.390 | 1.390 | 4,020 |
| 2026-09-15 | 1.500 | 1.500 | 1.420 | 1.450 | 1.450 | 3,838 |
| 2026-09-14 | 1.560 | 1.570 | 1.500 | 1.500 | 1.500 | 1,570 |
| 2026-09-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 106 |
| 2026-09-10 | 1.580 | 1.580 | 1.480 | 1.560 | 1.560 | 7,312 |
| 2026-09-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 136 |
| 2026-09-08 | 1.610 | 1.650 | 1.600 | 1.650 | 1.650 | 2,925 |
| 2026-09-07 | 1.640 | 1.640 | 1.520 | 1.610 | 1.610 | 283 |
| 2026-09-04 | 1.540 | 1.660 | 1.500 | 1.650 | 1.650 | 5,572 |
| 2026-09-03 | 1.680 | 1.680 | 1.530 | 1.680 | 1.680 | 1,258 |
| 2026-09-02 | 1.600 | 1.680 | 1.520 | 1.600 | 1.600 | 1,228 |
| 2026-09-01 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 3,474 |
| 2026-08-31 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 730 |
| 2026-08-28 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 5 |
| 2026-08-27 | 1.690 | 1.690 | 1.600 | 1.690 | 1.690 | 492 |
| 2026-08-26 | 1.690 | 1.690 | 1.610 | 1.690 | 1.690 | 520 |
| 2026-08-25 | 1.630 | 1.700 | 1.630 | 1.690 | 1.690 | 4,839 |
| 2026-08-24 | 1.560 | 1.630 | 1.530 | 1.610 | 1.610 | 664 |
| 2026-08-21 | 1.680 | 1.680 | 1.560 | 1.630 | 1.630 | 4,224 |
| 2026-08-20 | 1.700 | 1.700 | 1.570 | 1.590 | 1.590 | 7,574 |
| 2026-08-19 | 1.740 | 1.740 | 1.610 | 1.610 | 1.610 | 4,008 |
| 2026-08-18 | 1.700 | 1.720 | 1.640 | 1.720 | 1.720 | 2,764 |
| 2026-08-17 | 1.780 | 1.780 | 1.620 | 1.700 | 1.700 | 6,176 |
| 2026-08-14 | 1.940 | 1.940 | 1.750 | 1.780 | 1.780 | 4,257 |
| 2026-08-13 | 1.900 | 1.940 | 1.850 | 1.940 | 1.940 | 11,600 |
| 2026-08-12 | 1.780 | 1.900 | 1.730 | 1.900 | 1.900 | 11,604 |
| 2026-08-11 | 1.730 | 1.730 | 1.610 | 1.730 | 1.730 | 11,420 |
| 2026-08-10 | 1.700 | 1.700 | 1.610 | 1.700 | 1.700 | 4,696 |
| 2026-08-07 | 1.580 | 1.630 | 1.540 | 1.630 | 1.630 | 8,231 |
| 2026-08-06 | 1.580 | 1.580 | 1.520 | 1.580 | 1.580 | 1,382 |
| 2026-08-05 | 1.590 | 1.590 | 1.470 | 1.500 | 1.500 | 4,943 |
| 2026-08-04 | 1.590 | 1.590 | 1.460 | 1.590 | 1.590 | 343 |
| 2026-08-03 | 1.450 | 1.590 | 1.450 | 1.590 | 1.590 | 7,292 |
| 2026-07-31 | 1.470 | 1.490 | 1.350 | 1.470 | 1.470 | 6,073 |
| 2026-07-30 | 1.350 | 1.480 | 1.330 | 1.470 | 1.470 | 3,416 |
| 2026-07-29 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 1,326 |
| 2026-07-28 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 5,472 |
| 2026-07-27 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 324 |
Page 1 of 3 · 128 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.