CDRL SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	17.400	18.800	17.000	18.800	17.771	4,412
2023-03-13	17.800	17.800	17.400	17.400	16.447	12
2023-03-10	17.900	17.900	17.750	17.750	16.778	438
2023-03-09	18.850	18.850	17.800	17.800	16.826	80
2023-03-08	18.350	18.600	18.300	18.300	17.298	96
2023-03-07	18.850	18.850	17.900	18.300	17.298	19
2023-03-06	18.000	18.850	18.000	18.850	17.818	555
2023-03-03	18.000	18.000	18.000	18.000	17.015	2
2023-03-02	18.000	18.000	18.000	18.000	17.015	50
2023-03-01	18.000	18.000	17.800	17.800	16.826	79
2023-02-28	17.950	18.600	17.950	18.000	17.015	77
2023-02-27	18.300	18.300	17.750	17.750	16.778	164
2023-02-24	18.300	18.300	17.750	18.300	17.298	16
2023-02-23	18.300	18.300	18.300	18.300	17.298	10
2023-02-22	18.300	18.300	18.300	18.300	17.298	10
2023-02-21	18.850	18.850	17.550	18.300	17.298	42
2023-02-20	18.850	18.850	18.750	18.750	17.724	17
2023-02-17	18.850	18.850	18.850	18.850	17.818	5
2023-02-16	18.050	18.050	18.050	18.050	17.062	230
2023-02-15	18.050	18.050	18.050	18.050	17.062	430
2023-02-14	17.600	18.000	17.600	18.000	17.015	229
2023-02-13	18.000	18.000	17.250	17.600	16.637	665
2023-02-10	17.500	18.000	17.500	18.000	17.015	15
2023-02-09	17.500	17.500	17.250	17.450	16.495	657
2023-02-08	17.450	17.500	17.450	17.500	16.542	114
2023-02-07	18.000	18.000	17.450	17.500	16.542	13
2023-02-06	17.500	18.050	17.500	18.050	17.062	15
2023-02-03	18.000	18.000	17.600	17.600	16.637	601
2023-02-02	18.000	18.000	18.000	18.000	17.015	2
2023-02-01	18.000	18.000	18.000	18.000	17.015	2
2023-01-31	18.050	18.050	18.050	18.050	17.062	10
2023-01-30	18.300	18.300	18.300	18.300	17.298	10
2023-01-27	18.300	18.300	18.000	18.000	17.015	10
2023-01-26	18.300	18.300	18.300	18.300	17.298	5
2023-01-25	17.750	17.750	17.750	17.750	16.778	186
2023-01-24	17.800	17.800	17.700	17.700	16.731	10
2023-01-23	18.100	18.100	17.300	17.800	16.826	175
2023-01-20	18.100	18.100	18.100	18.100	17.109	7
2023-01-19	18.050	18.100	18.050	18.100	17.109	3
2023-01-18	18.850	18.850	18.000	18.000	17.015	747
2023-01-17	18.850	18.850	18.500	18.500	17.487	91
2023-01-16	18.900	18.900	18.900	18.900	17.865	9
2023-01-13	18.900	18.900	18.900	18.900	17.865	1
2023-01-12	18.900	18.900	18.900	18.900	17.865	1
2023-01-11	18.950	18.950	18.950	18.950	17.913	85
2023-01-10	18.000	18.950	18.000	18.950	17.913	295
2023-01-09	18.750	18.800	18.100	18.100	17.109	1,896
2023-01-05	19.450	20.500	18.700	18.700	17.676	2,044
2023-01-04	19.050	19.500	19.050	19.500	18.433	661
2023-01-03	18.200	19.000	17.600	19.000	17.960	919
2023-01-02	18.200	18.200	17.400	18.200	17.204	543
2022-12-30	17.600	17.600	17.600	17.600	16.637	6
2022-12-29	16.900	17.000	16.900	16.950	16.022	913
2022-12-28	16.900	16.900	16.900	16.900	15.975	10
2022-12-27	16.300	16.600	16.300	16.600	15.691	283
2022-12-23	16.900	16.900	16.900	16.900	15.975	2
2022-12-22	16.950	16.950	16.900	16.900	15.975	38
2022-12-21	16.950	16.950	16.950	16.950	16.022	66
2022-12-20	16.950	16.950	16.950	16.950	16.022	2
2022-12-19	16.600	16.950	16.600	16.950	16.022	68

← NewerPage 16 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.