CDRL SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	20.000	20.000	18.700	19.500	18.433	120
2022-06-23	20.000	20.000	19.000	20.000	18.905	412
2022-06-22	20.000	20.000	18.800	19.700	18.622	852
2022-06-21	20.400	20.400	19.650	19.900	18.811	301
2022-06-20	20.500	20.500	20.500	20.500	19.378	2
2022-06-17	20.700	20.700	20.600	20.600	19.472	437
2022-06-15	21.500	21.500	20.600	20.600	19.472	40
2022-06-14	21.000	22.000	20.300	21.600	20.418	831
2022-06-13	21.600	22.000	21.600	21.600	19.709	552
2022-06-10	24.000	24.000	21.600	21.600	19.709	1,148
2022-06-09	24.100	25.100	21.600	23.800	21.716	1,487
2022-06-08	21.700	22.600	21.700	22.600	20.621	30
2022-06-07	22.500	22.500	21.400	21.600	19.709	1,702
2022-06-06	22.800	22.800	21.600	22.500	20.530	1,015
2022-06-03	23.000	23.000	21.600	22.600	20.621	360
2022-06-02	21.000	23.000	20.900	23.000	20.986	1,512
2022-06-01	20.500	20.900	20.500	20.900	19.070	373
2022-05-31	20.000	20.500	20.000	20.500	18.705	12
2022-05-30	20.500	20.500	20.000	20.000	18.249	127
2022-05-27	20.500	20.500	20.500	20.500	18.705	10
2022-05-26	20.500	20.500	20.000	20.500	18.705	327
2022-05-25	20.500	20.500	20.500	20.500	18.705	9
2022-05-24	20.900	20.900	20.000	20.000	18.249	215
2022-05-23	22.000	22.000	20.000	20.000	18.249	1,195
2022-05-20	22.800	23.700	21.700	21.700	19.800	3,827
2022-05-19	24.100	24.100	24.100	24.100	21.990	10
2022-05-18	23.000	23.500	23.000	23.500	21.442	914
2022-05-17	23.000	23.000	23.000	23.000	20.986	1,289
2022-05-16	21.800	22.500	21.800	22.500	20.530	410
2022-05-13	22.000	22.000	21.500	21.500	19.617	394
2022-05-12	22.000	22.000	22.000	22.000	20.074	10
2022-05-11	22.000	22.000	22.000	22.000	20.074	9
2022-05-10	21.400	22.000	21.300	22.000	20.074	240
2022-05-09	20.900	21.900	20.900	21.100	19.252	979
2022-05-06	21.900	21.900	20.800	20.800	18.979	619
2022-05-05	21.900	21.900	21.900	21.900	19.982	220
2022-05-04	21.900	21.900	21.200	21.900	19.982	141
2022-05-02	23.000	23.000	21.400	21.900	19.982	757
2022-04-29	24.000	24.000	22.900	22.900	20.895	126
2022-04-28	22.300	22.300	22.200	22.200	20.256	1,342
2022-04-27	23.000	23.000	21.300	21.300	19.435	596
2022-04-26	23.000	23.000	23.000	23.000	20.986	67
2022-04-25	23.300	23.300	23.100	23.100	21.077	480
2022-04-22	23.700	23.900	23.300	23.300	21.260	287
2022-04-21	23.500	23.500	23.500	23.500	21.442	449
2022-04-20	23.700	23.700	23.300	23.300	21.260	502
2022-04-19	24.500	24.500	23.200	23.300	21.260	3,624
2022-04-14	25.000	25.000	24.500	24.900	22.720	52
2022-04-13	25.000	25.000	24.400	24.400	22.263	25
2022-04-12	25.000	25.000	24.400	24.400	22.263	120
2022-04-11	24.400	25.000	24.300	24.300	22.172	10,118
2022-04-08	24.400	24.400	24.400	24.400	22.263	129
2022-04-07	25.000	25.000	25.000	25.000	22.811	2
2022-04-06	25.000	25.000	24.400	24.400	22.263	64
2022-04-05	24.200	24.200	24.200	24.200	22.081	2
2022-04-04	24.200	24.200	24.200	24.200	22.081	1,048
2022-04-01	24.200	24.200	24.200	24.200	22.081	2
2022-03-31	24.200	24.200	24.200	24.200	22.081	7
2022-03-30	25.100	25.100	24.300	24.300	22.172	562
2022-03-29	26.500	26.500	24.000	25.100	22.902	2,577

← NewerPage 19 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.