CDRL SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	13.800	13.800	13.400	13.400	12.666	189
2023-11-28	14.100	14.100	13.400	13.500	12.761	1,009
2023-11-27	14.700	14.700	13.800	14.000	13.234	3,138
2023-11-24	13.400	13.400	13.400	13.400	12.666	110
2023-11-23	13.800	13.800	13.400	13.400	12.666	84
2023-11-22	13.900	13.900	13.900	13.900	13.139	12
2023-11-21	13.900	13.900	13.900	13.900	13.139	2
2023-11-20	13.700	14.100	13.500	13.500	12.761	1,251
2023-11-17	15.100	15.100	13.800	14.100	13.328	1,793
2023-11-16	15.100	15.100	14.200	14.200	13.423	22
2023-11-15	15.100	15.100	14.200	14.300	13.517	412
2023-11-14	15.100	15.100	15.100	15.100	14.273	10
2023-11-13	15.100	15.100	15.100	15.100	14.273	10
2023-11-10	14.400	15.000	14.400	14.900	14.084	3,657
2023-11-09	13.900	13.900	13.500	13.900	13.139	33
2023-11-08	15.000	15.000	13.900	13.900	13.139	1,267
2023-11-07	15.000	15.000	14.300	15.000	14.179	805
2023-11-06	14.400	14.500	14.000	14.000	13.234	298
2023-11-03	15.000	15.000	15.000	15.000	14.179	3
2023-11-02	15.100	15.100	14.400	14.400	13.612	196
2023-10-31	14.300	14.300	14.300	14.300	13.517	85
2023-10-30	14.500	14.500	14.000	14.000	13.234	655
2023-10-27	14.500	14.500	14.100	14.100	13.328	142
2023-10-26	14.300	14.500	14.300	14.500	13.706	336
2023-10-25	15.500	15.500	14.900	15.000	14.179	1,994
2023-10-24	15.500	15.500	15.000	15.100	14.273	27
2023-10-23	15.500	15.500	15.500	15.500	14.652	218
2023-10-20	15.400	15.400	15.400	15.400	14.557	2
2023-10-19	15.400	15.400	14.900	15.400	14.557	55
2023-10-18	15.000	15.400	15.000	15.000	14.179	44
2023-10-17	14.900	14.900	14.900	14.900	14.084	402
2023-10-16	15.500	15.500	14.800	14.900	14.084	18
2023-10-13	15.600	15.600	14.800	14.800	13.990	12
2023-10-12	15.600	15.600	14.800	15.600	14.746	40
2023-10-11	15.600	15.600	14.900	14.900	14.084	2,079
2023-10-10	13.900	15.800	13.900	15.400	14.557	2,147
2023-10-09	14.500	14.500	13.900	13.900	13.139	652
2023-10-06	14.000	14.900	14.000	14.500	13.706	1,921
2023-10-05	13.000	14.200	12.600	13.700	12.950	4,276
2023-10-04	14.400	14.400	13.100	13.100	12.383	2,640
2023-10-03	15.500	15.500	14.000	14.400	13.612	2,645
2023-10-02	15.700	16.000	15.000	15.500	14.652	2,448
2023-09-29	16.100	16.100	15.700	16.000	15.124	430
2023-09-28	16.000	16.100	16.000	16.100	15.219	12
2023-09-27	16.400	16.400	16.000	16.000	15.124	232
2023-09-26	16.800	16.800	16.000	16.000	15.124	1,514
2023-09-25	16.800	16.800	16.800	16.800	15.880	10
2023-09-22	16.700	16.700	16.700	16.700	15.786	1,002
2023-09-21	16.700	16.700	16.700	16.700	15.786	2
2023-09-20	16.800	16.800	16.700	16.700	15.786	972
2023-09-19	16.800	16.800	16.700	16.700	15.786	52
2023-09-18	16.800	16.800	16.800	16.800	15.880	3
2023-09-15	16.600	16.700	16.000	16.700	15.786	8,871
2023-09-14	16.600	16.600	16.600	16.600	15.691	2
2023-09-13	16.600	16.600	16.600	16.600	15.691	2
2023-09-12	16.500	16.500	16.500	16.500	15.597	2
2023-09-11	16.600	16.800	16.500	16.500	15.597	172
2023-09-08	16.500	16.500	16.500	16.500	15.597	2
2023-09-07	16.500	16.500	16.500	16.500	15.597	2
2023-09-06	16.800	16.800	16.500	16.500	15.597	255

← NewerPage 13 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.