CDRL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 17.450 | 17.450 | 17.450 | 17.450 | 16.495 | 172 |
| 2022-09-16 | 17.000 | 17.000 | 17.000 | 17.000 | 16.069 | 2 |
| 2022-09-15 | 17.000 | 17.000 | 17.000 | 17.000 | 16.069 | 2 |
| 2022-09-14 | 17.000 | 17.000 | 17.000 | 17.000 | 16.069 | 2 |
| 2022-09-13 | 17.000 | 17.000 | 17.000 | 17.000 | 16.069 | 2 |
| 2022-09-12 | 17.000 | 17.000 | 17.000 | 17.000 | 16.069 | 2 |
| 2022-09-09 | 17.000 | 17.000 | 17.000 | 17.000 | 16.069 | 252 |
| 2022-09-08 | 17.000 | 17.000 | 17.000 | 17.000 | 16.069 | 2 |
| 2022-09-07 | 17.450 | 17.450 | 17.000 | 17.000 | 16.069 | 73 |
| 2022-09-06 | 17.000 | 17.500 | 17.000 | 17.500 | 16.542 | 16 |
| 2022-09-05 | 17.400 | 17.400 | 17.000 | 17.000 | 16.069 | 201 |
| 2022-09-02 | 17.400 | 17.400 | 17.400 | 17.400 | 16.447 | 2 |
| 2022-09-01 | 17.700 | 17.700 | 17.000 | 17.000 | 16.069 | 1,452 |
| 2022-08-31 | 18.000 | 18.000 | 17.700 | 17.700 | 16.731 | 552 |
| 2022-08-30 | 18.000 | 18.000 | 17.850 | 17.850 | 16.873 | 30 |
| 2022-08-29 | 17.600 | 17.600 | 17.050 | 17.600 | 16.637 | 45 |
| 2022-08-26 | 17.500 | 17.600 | 17.000 | 17.600 | 16.637 | 1,383 |
| 2022-08-25 | 16.850 | 17.850 | 16.850 | 17.500 | 16.542 | 461 |
| 2022-08-24 | 17.600 | 17.600 | 16.800 | 16.850 | 15.928 | 7,702 |
| 2022-08-23 | 17.600 | 17.600 | 17.600 | 17.600 | 16.637 | 22 |
| 2022-08-22 | 17.600 | 18.000 | 17.600 | 17.600 | 16.637 | 21 |
| 2022-08-19 | 17.000 | 17.600 | 17.000 | 17.600 | 16.637 | 4,041 |
| 2022-08-18 | 17.550 | 17.550 | 17.000 | 17.000 | 16.069 | 321 |
| 2022-08-17 | 17.600 | 17.600 | 17.600 | 17.600 | 16.637 | 13 |
| 2022-08-16 | 18.000 | 18.000 | 17.000 | 17.600 | 16.637 | 4,050 |
| 2022-08-12 | 18.000 | 18.000 | 18.000 | 18.000 | 17.015 | 10 |
| 2022-08-11 | 18.000 | 18.000 | 17.900 | 18.000 | 17.015 | 28 |
| 2022-08-10 | 18.000 | 18.000 | 18.000 | 18.000 | 17.015 | 10 |
| 2022-08-09 | 17.000 | 17.900 | 17.000 | 17.900 | 16.920 | 192 |
| 2022-08-08 | 16.900 | 17.200 | 16.900 | 17.000 | 16.069 | 2,107 |
| 2022-08-05 | 16.150 | 16.900 | 16.100 | 16.900 | 15.975 | 210 |
| 2022-08-04 | 16.000 | 16.150 | 16.000 | 16.150 | 15.266 | 10 |
| 2022-08-03 | 16.000 | 16.100 | 16.000 | 16.100 | 15.219 | 678 |
| 2022-08-02 | 16.300 | 16.800 | 16.000 | 16.000 | 15.124 | 3,422 |
| 2022-08-01 | 16.300 | 16.300 | 16.300 | 16.300 | 15.408 | 10 |
| 2022-07-29 | 17.000 | 17.000 | 16.300 | 16.300 | 15.408 | 283 |
| 2022-07-28 | 17.000 | 17.000 | 16.450 | 16.450 | 15.550 | 271 |
| 2022-07-27 | 17.000 | 17.000 | 17.000 | 17.000 | 16.069 | 11 |
| 2022-07-26 | 17.200 | 17.200 | 17.200 | 17.200 | 16.258 | 10 |
| 2022-07-25 | 16.000 | 17.100 | 16.000 | 17.000 | 16.069 | 779 |
| 2022-07-22 | 14.900 | 15.950 | 14.750 | 15.950 | 15.077 | 2,213 |
| 2022-07-21 | 15.100 | 15.100 | 14.750 | 15.100 | 14.273 | 1,620 |
| 2022-07-20 | 15.100 | 15.750 | 15.100 | 15.100 | 14.273 | 743 |
| 2022-07-19 | 15.100 | 15.750 | 15.100 | 15.750 | 14.888 | 29 |
| 2022-07-18 | 16.350 | 16.350 | 15.100 | 15.500 | 14.652 | 1,620 |
| 2022-07-15 | 16.000 | 16.400 | 15.650 | 16.350 | 15.455 | 749 |
| 2022-07-14 | 17.400 | 17.400 | 15.700 | 15.700 | 14.841 | 2,218 |
| 2022-07-13 | 17.400 | 17.400 | 17.400 | 17.400 | 16.447 | 10 |
| 2022-07-12 | 17.400 | 17.400 | 17.400 | 17.400 | 16.447 | 81 |
| 2022-07-11 | 17.300 | 17.400 | 17.250 | 17.400 | 16.447 | 28 |
| 2022-07-08 | 18.600 | 19.200 | 17.450 | 17.450 | 16.495 | 1,416 |
| 2022-07-07 | 18.550 | 18.550 | 18.550 | 18.550 | 17.535 | 300 |
| 2022-07-06 | 18.550 | 18.550 | 18.500 | 18.550 | 17.535 | 142 |
| 2022-07-05 | 18.500 | 18.500 | 18.500 | 18.500 | 17.487 | 2 |
| 2022-07-04 | 18.100 | 18.450 | 18.100 | 18.450 | 17.440 | 107 |
| 2022-07-01 | 19.750 | 19.800 | 18.050 | 18.050 | 17.062 | 2,288 |
| 2022-06-30 | 19.750 | 19.750 | 19.750 | 19.750 | 18.669 | 2 |
| 2022-06-29 | 19.000 | 19.800 | 19.000 | 19.500 | 18.433 | 64 |
| 2022-06-28 | 19.800 | 19.800 | 19.000 | 19.000 | 17.960 | 292 |
| 2022-06-27 | 19.800 | 19.800 | 19.000 | 19.500 | 18.433 | 423 |
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.