CDRL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 12.500 | 12.600 | 12.100 | 12.500 | 11.816 | 3,153 |
| 2026-07-23 | 12.500 | 12.700 | 12.500 | 12.700 | 12.005 | 455 |
| 2026-07-22 | 12.000 | 12.800 | 12.000 | 12.500 | 11.816 | 3,832 |
| 2026-07-21 | 12.100 | 12.300 | 11.800 | 12.300 | 11.627 | 4,166 |
| 2026-07-20 | 11.600 | 12.100 | 11.600 | 12.100 | 11.438 | 1,573 |
| 2026-07-17 | 10.800 | 11.700 | 10.600 | 11.700 | 11.060 | 5,569 |
| 2026-07-16 | 10.900 | 10.900 | 10.600 | 10.800 | 10.209 | 1,050 |
| 2026-07-15 | 10.900 | 10.900 | 10.500 | 10.900 | 10.303 | 690 |
| 2026-07-14 | 11.000 | 11.000 | 10.700 | 10.900 | 10.303 | 412 |
| 2026-07-13 | 10.600 | 10.800 | 10.300 | 10.800 | 10.209 | 4,209 |
| 2026-07-10 | 10.200 | 10.700 | 10.200 | 10.700 | 10.114 | 2,303 |
| 2026-07-09 | 10.400 | 10.700 | 9.600 | 10.200 | 9.642 | 4,065 |
| 2026-07-08 | 10.000 | 10.300 | 9.900 | 10.300 | 9.736 | 5,884 |
| 2026-07-07 | 9.400 | 9.750 | 9.150 | 9.500 | 8.980 | 10,817 |
| 2026-07-06 | 9.800 | 9.800 | 9.400 | 9.450 | 8.933 | 676 |
| 2026-07-03 | 9.450 | 9.500 | 9.400 | 9.500 | 8.980 | 533 |
| 2026-07-02 | 9.500 | 9.500 | 9.250 | 9.450 | 8.933 | 462 |
| 2026-07-01 | 9.450 | 9.500 | 9.150 | 9.500 | 8.980 | 203 |
| 2026-06-30 | 9.800 | 9.800 | 9.500 | 9.500 | 8.980 | 346 |
| 2026-06-29 | 9.850 | 9.850 | 9.550 | 9.800 | 9.264 | 114 |
| 2026-06-26 | 9.850 | 9.850 | 9.600 | 9.600 | 9.075 | 935 |
| 2026-06-25 | 9.850 | 9.850 | 9.800 | 9.800 | 9.264 | 638 |
| 2026-06-24 | 9.900 | 9.900 | 9.800 | 9.800 | 9.264 | 509 |
| 2026-06-23 | 9.350 | 10.000 | 9.350 | 9.850 | 9.311 | 2,382 |
| 2026-06-22 | 9.400 | 9.800 | 9.350 | 9.350 | 8.838 | 3,477 |
| 2026-06-19 | 9.400 | 9.400 | 9.300 | 9.300 | 8.791 | 6 |
| 2026-06-18 | 9.450 | 9.450 | 9.300 | 9.300 | 8.791 | 1,001 |
| 2026-06-17 | 9.500 | 9.500 | 9.250 | 9.450 | 8.933 | 466 |
| 2026-06-16 | 9.650 | 9.700 | 9.200 | 9.500 | 8.980 | 1,931 |
| 2026-06-15 | 9.500 | 9.550 | 9.500 | 9.550 | 9.027 | 13 |
| 2026-06-12 | 9.700 | 9.750 | 9.450 | 9.500 | 8.980 | 1,291 |
| 2026-06-11 | 9.500 | 9.800 | 9.450 | 9.500 | 8.980 | 1,878 |
| 2026-06-10 | 9.550 | 9.900 | 9.500 | 9.500 | 8.980 | 8,313 |
| 2026-06-09 | 8.700 | 9.550 | 8.700 | 9.500 | 8.980 | 12,088 |
| 2026-06-08 | 8.700 | 9.200 | 8.550 | 8.950 | 8.460 | 6,658 |
| 2026-06-05 | 8.400 | 8.850 | 8.400 | 8.850 | 8.366 | 1,231 |
| 2026-06-03 | 8.350 | 8.400 | 8.350 | 8.400 | 7.940 | 1,656 |
| 2026-06-02 | 8.500 | 8.500 | 8.200 | 8.350 | 7.893 | 5,080 |
| 2026-06-01 | 8.800 | 8.800 | 8.450 | 8.450 | 7.987 | 3,717 |
| 2026-05-29 | 9.100 | 9.250 | 8.400 | 8.850 | 8.366 | 22,165 |
| 2026-05-28 | 9.100 | 9.100 | 8.800 | 9.100 | 8.602 | 2,309 |
| 2026-05-27 | 9.000 | 9.000 | 8.850 | 9.000 | 8.507 | 885 |
| 2026-05-26 | 9.100 | 9.100 | 9.000 | 9.000 | 8.507 | 118 |
| 2026-05-25 | 8.800 | 9.050 | 8.650 | 9.050 | 8.555 | 1,358 |
| 2026-05-22 | 8.650 | 8.800 | 8.650 | 8.800 | 8.318 | 3,281 |
| 2026-05-21 | 8.650 | 8.700 | 8.500 | 8.650 | 8.177 | 778 |
| 2026-05-20 | 8.650 | 8.650 | 8.650 | 8.650 | 8.177 | 106 |
| 2026-05-19 | 8.750 | 8.750 | 8.500 | 8.500 | 8.035 | 573 |
| 2026-05-18 | 8.650 | 8.750 | 8.400 | 8.750 | 8.271 | 2,456 |
| 2026-05-15 | 8.400 | 8.650 | 8.400 | 8.650 | 8.177 | 2,244 |
| 2026-05-14 | 8.450 | 8.750 | 8.350 | 8.700 | 8.224 | 323 |
| 2026-05-13 | 8.500 | 8.500 | 8.350 | 8.350 | 7.893 | 1,220 |
| 2026-05-12 | 8.450 | 8.750 | 8.350 | 8.700 | 8.224 | 2,797 |
| 2026-05-11 | 8.250 | 8.450 | 8.050 | 8.450 | 7.987 | 2,329 |
| 2026-05-08 | 7.950 | 8.300 | 7.750 | 8.250 | 7.798 | 2,308 |
| 2026-05-07 | 7.950 | 7.950 | 7.700 | 7.900 | 7.468 | 2,086 |
| 2026-05-06 | 8.100 | 8.100 | 7.750 | 7.950 | 7.515 | 4,860 |
| 2026-05-05 | 8.100 | 8.300 | 8.100 | 8.100 | 7.657 | 1,103 |
| 2026-05-04 | 8.150 | 8.350 | 8.100 | 8.100 | 7.657 | 528 |
| 2026-04-30 | 8.300 | 8.300 | 8.150 | 8.150 | 7.704 | 2,170 |
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.