CDRL SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	15.100	15.100	15.100	15.100	14.273	266
2024-05-23	15.100	15.100	14.800	14.800	13.990	605
2024-05-22	15.300	15.300	15.300	15.300	14.462	13
2024-05-21	15.000	15.300	15.000	15.100	14.273	323
2024-05-20	15.000	15.100	15.000	15.000	14.179	314
2024-05-17	14.900	15.200	14.300	14.800	13.990	2,127
2024-05-16	15.500	15.500	14.300	14.900	14.084	1,059
2024-05-15	14.100	15.500	13.900	15.500	14.652	2,152
2024-05-14	14.100	14.100	13.900	13.900	13.139	228
2024-05-13	14.100	14.100	13.800	13.900	13.139	106
2024-05-10	13.800	13.800	13.800	13.800	13.045	793
2024-05-09	13.700	13.700	13.300	13.300	12.572	217
2024-05-08	13.400	14.000	13.400	14.000	13.234	835
2024-05-07	13.500	13.500	13.500	13.500	12.761	336
2024-05-06	13.500	13.500	13.300	13.300	12.572	227
2024-05-02	12.700	13.300	12.700	13.300	12.572	850
2024-04-30	13.200	13.300	12.700	12.700	12.005	36
2024-04-29	13.500	13.500	12.700	12.800	12.099	97
2024-04-26	13.300	13.300	13.200	13.200	12.477	192
2024-04-25	13.300	13.300	12.700	12.700	12.005	833
2024-04-24	13.100	13.500	13.100	13.500	12.761	395
2024-04-23	13.500	13.500	13.100	13.100	12.383	387
2024-04-22	13.800	13.800	13.100	13.100	12.383	336
2024-04-19	13.200	13.200	12.800	12.900	12.194	44
2024-04-18	13.300	13.300	12.900	12.900	12.194	1,208
2024-04-17	13.300	13.300	12.900	13.300	12.572	1,308
2024-04-16	13.000	14.300	12.700	12.900	12.194	3,850
2024-04-15	12.800	12.800	12.800	12.800	12.099	24
2024-04-12	12.900	12.900	12.400	12.400	11.721	618
2024-04-11	12.700	12.800	12.400	12.800	12.099	115
2024-04-10	12.600	12.600	12.200	12.200	11.532	329
2024-04-09	12.700	12.700	12.400	12.400	11.721	381
2024-04-08	12.500	12.700	12.500	12.700	12.005	128
2024-04-05	12.700	12.700	12.500	12.500	11.816	22
2024-04-04	12.700	12.700	12.200	12.700	12.005	9
2024-04-03	12.800	12.800	12.200	12.200	11.532	962
2024-04-02	12.600	12.700	12.600	12.700	12.005	94
2024-03-28	12.600	12.600	12.600	12.600	11.910	3
2024-03-27	12.600	12.600	12.300	12.300	11.627	1,002
2024-03-26	12.600	12.600	12.300	12.300	11.627	12
2024-03-25	12.600	12.600	12.600	12.600	11.910	5
2024-03-22	12.600	12.600	12.600	12.600	11.910	2
2024-03-21	12.600	12.600	12.300	12.600	11.910	575
2024-03-20	12.500	12.600	12.500	12.600	11.910	399
2024-03-19	12.300	12.400	12.100	12.400	11.721	13
2024-03-18	12.300	12.300	12.000	12.000	11.343	231
2024-03-15	12.400	12.400	12.100	12.300	11.627	153
2024-03-14	12.900	12.900	11.800	12.000	11.343	2,070
2024-03-13	13.000	13.000	12.200	12.200	11.532	888
2024-03-12	14.400	15.600	12.600	12.600	11.910	8,880
2024-03-11	12.700	12.700	12.100	12.600	11.910	1,469
2024-03-08	12.800	12.800	12.700	12.700	12.005	109
2024-03-07	12.400	12.800	12.100	12.700	12.005	2,426
2024-03-06	12.200	12.600	12.200	12.600	11.910	12
2024-03-05	12.200	12.300	11.800	12.300	11.627	134
2024-03-04	12.500	12.500	12.300	12.400	11.721	1,006
2024-03-01	12.500	12.500	12.300	12.300	11.627	19
2024-02-29	12.600	12.600	11.900	12.600	11.910	14
2024-02-28	12.600	12.600	12.200	12.200	11.532	408
2024-02-27	12.600	12.600	11.700	12.100	11.438	89

← NewerPage 11 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.7500 PLN
2022-06-14	0.7500 PLN
2021-12-01	2.0000 PLN
2020-12-08	1.0500 PLN
2019-06-14	0.8000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.