CDRL SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	19.700	19.700	19.500	19.500	18.433	9
2023-06-12	19.900	19.900	19.900	19.900	18.811	13
2023-06-09	19.900	19.900	19.900	19.900	18.811	1
2023-06-07	19.900	19.900	19.900	19.900	18.811	10
2023-06-06	20.400	20.400	19.900	19.900	18.811	9
2023-06-05	19.900	19.900	19.900	19.900	18.811	46
2023-06-02	19.200	19.900	19.200	19.900	18.811	559
2023-06-01	19.200	19.200	19.200	19.200	18.149	2
2023-05-31	19.800	19.800	19.200	19.200	18.149	102
2023-05-30	20.000	20.000	19.900	19.900	18.811	62
2023-05-29	20.200	20.200	19.900	19.900	18.811	469
2023-05-26	20.400	20.400	20.000	20.000	18.905	143
2023-05-25	19.800	20.200	19.800	20.200	19.094	589
2023-05-24	19.800	19.800	19.800	19.800	18.716	23
2023-05-23	20.200	20.200	19.700	19.800	18.716	475
2023-05-22	21.800	21.800	20.400	20.400	19.283	901
2023-05-19	21.800	21.800	21.800	21.800	20.607	8
2023-05-18	21.800	21.800	21.200	21.200	20.039	11
2023-05-17	22.000	22.000	21.200	21.200	20.039	12
2023-05-16	21.400	21.400	20.400	20.400	19.283	144
2023-05-15	19.900	21.400	19.900	21.400	20.229	723
2023-05-12	20.200	20.200	19.900	19.900	18.811	143
2023-05-11	20.400	20.400	19.800	20.000	18.905	79
2023-05-10	20.400	20.400	19.800	20.400	19.283	21
2023-05-09	20.400	20.400	20.000	20.400	19.283	141
2023-05-08	20.000	20.400	19.700	20.400	19.283	689
2023-05-05	20.400	20.400	19.700	19.700	18.622	40
2023-05-04	20.400	20.400	19.800	19.800	18.716	130
2023-05-02	20.000	20.400	19.600	19.700	18.622	788
2023-04-28	21.000	21.000	20.800	20.800	19.661	699
2023-04-27	19.900	19.900	19.900	19.900	18.811	63
2023-04-26	19.900	19.900	19.900	19.900	18.811	258
2023-04-25	20.000	22.000	19.800	19.800	18.716	1,034
2023-04-24	19.800	19.800	19.800	19.800	18.716	9
2023-04-21	19.700	19.700	19.700	19.700	18.622	10
2023-04-20	19.800	19.900	19.800	19.900	18.811	102
2023-04-19	19.100	19.300	19.100	19.300	18.243	23
2023-04-18	19.900	19.950	19.150	19.150	18.102	1,666
2023-04-17	19.000	19.900	19.000	19.900	18.811	557
2023-04-14	19.800	19.800	19.000	19.000	17.960	757
2023-04-13	19.900	19.900	19.900	19.900	18.811	2
2023-04-12	19.900	19.900	18.800	19.900	18.811	888
2023-04-11	19.550	19.550	18.700	18.800	17.771	352
2023-04-06	19.900	19.900	19.550	19.550	18.480	27
2023-04-05	18.550	20.000	18.500	19.900	18.811	2,213
2023-04-04	18.850	18.850	18.550	18.550	17.535	265
2023-04-03	17.800	18.550	17.800	18.550	17.535	5
2023-03-31	17.850	17.850	17.850	17.850	16.873	2
2023-03-30	17.850	17.850	17.850	17.850	16.873	2
2023-03-29	17.800	17.900	17.800	17.900	16.920	199
2023-03-28	18.700	18.700	17.800	18.550	17.535	8
2023-03-27	18.700	18.700	18.700	18.700	17.676	20
2023-03-24	17.750	18.000	17.750	18.000	17.015	352
2023-03-23	18.800	18.800	17.750	17.750	16.778	103
2023-03-22	17.600	18.350	17.600	18.350	17.345	8
2023-03-21	18.150	18.350	17.500	17.500	16.542	34
2023-03-20	18.150	18.150	18.150	18.150	17.156	10
2023-03-17	17.800	17.800	17.800	17.800	16.826	2
2023-03-16	18.500	18.500	17.800	17.800	16.826	305
2023-03-15	18.800	18.800	18.500	18.500	17.487	75

← NewerPage 15 of 21 · 1,253 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.