CDRL SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	16.600	16.600	16.600	16.600	15.691	59
2022-12-15	16.900	16.900	16.600	16.600	15.691	109
2022-12-14	16.900	16.900	16.900	16.900	15.975	165
2022-12-13	16.950	16.950	16.950	16.950	16.022	3
2022-12-12	17.000	17.000	16.300	16.700	15.786	208
2022-12-09	17.000	17.000	17.000	17.000	16.069	3
2022-12-08	17.000	17.000	16.700	17.000	16.069	9
2022-12-06	17.000	17.000	16.700	16.700	15.786	205
2022-12-05	17.000	17.500	17.000	17.000	16.069	1,861
2022-12-02	17.000	17.000	17.000	17.000	16.069	204
2022-12-01	17.000	17.450	17.000	17.000	16.069	26
2022-11-30	17.450	17.450	17.000	17.000	16.069	40
2022-11-29	17.450	17.450	17.450	17.450	16.495	33
2022-11-28	17.000	17.450	17.000	17.450	16.495	69
2022-11-25	17.450	17.450	17.000	17.000	16.069	4
2022-11-24	17.500	17.500	17.450	17.450	16.495	60
2022-11-23	17.500	17.500	17.500	17.500	16.542	18
2022-11-22	17.000	17.500	17.000	17.500	16.542	11
2022-11-21	17.000	17.500	17.000	17.000	16.069	585
2022-11-18	17.100	17.100	17.000	17.000	16.069	2,886
2022-11-17	17.500	17.500	17.500	17.500	16.542	62
2022-11-16	17.500	17.500	17.500	17.500	16.542	10
2022-11-15	17.800	17.800	17.500	17.500	16.542	209
2022-11-14	17.750	17.800	17.500	17.800	16.826	40
2022-11-10	17.800	17.800	17.750	17.750	16.778	27
2022-11-09	17.850	17.850	17.850	17.850	16.873	47
2022-11-08	17.000	17.850	17.000	17.850	16.873	19
2022-11-07	17.000	17.100	17.000	17.000	16.069	53
2022-11-04	17.000	17.200	17.000	17.200	16.258	173
2022-11-03	17.000	17.000	17.000	17.000	16.069	8
2022-11-02	17.000	17.200	17.000	17.000	16.069	198
2022-10-31	16.800	17.200	16.800	17.000	16.069	108
2022-10-28	17.000	17.000	16.600	16.600	15.691	2,482
2022-10-27	18.750	18.750	17.100	17.100	16.164	1,357
2022-10-26	17.950	17.950	17.950	17.950	16.967	61
2022-10-25	18.200	19.100	17.900	17.900	16.920	193
2022-10-24	19.000	19.000	18.200	18.200	17.204	100
2022-10-21	19.000	19.000	19.000	19.000	17.960	47
2022-10-19	19.000	19.000	19.000	19.000	17.960	8
2022-10-18	19.000	19.000	18.200	19.000	17.960	54
2022-10-17	19.000	19.000	18.600	18.600	17.582	11
2022-10-14	19.050	19.050	18.600	18.600	17.582	71
2022-10-13	18.900	19.600	18.750	18.750	17.724	1,238
2022-10-12	18.950	18.950	18.000	18.800	17.771	7
2022-10-11	18.950	18.950	18.750	18.750	17.724	5
2022-10-10	18.950	18.950	18.950	18.950	17.913	2
2022-10-07	18.950	18.950	18.950	18.950	17.913	10
2022-10-06	18.000	18.950	18.000	18.950	17.913	29
2022-10-05	17.950	17.950	17.950	17.950	16.967	4
2022-10-04	17.900	17.900	17.850	17.850	16.873	37
2022-10-03	18.250	18.250	17.850	17.850	16.873	195
2022-09-30	19.000	19.000	18.950	18.950	17.913	45
2022-09-29	19.000	19.000	18.250	18.400	17.393	55
2022-09-28	19.000	19.000	18.000	19.000	17.960	432
2022-09-27	19.000	19.000	17.900	17.900	16.920	58
2022-09-26	19.000	19.000	17.650	18.400	17.393	218
2022-09-23	17.500	19.000	17.500	19.000	17.960	6
2022-09-22	17.500	17.500	17.500	17.500	16.542	2
2022-09-21	17.500	17.500	17.500	17.500	16.542	102
2022-09-20	17.500	17.500	17.500	17.500	16.542	430

← NewerPage 17 of 21 · 1,249 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.