CDRL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 28.400 | 28.400 | 28.100 | 28.400 | 25.913 | 58 |
| 2021-12-29 | 28.100 | 28.400 | 28.000 | 28.400 | 25.913 | 684 |
| 2021-12-28 | 27.900 | 28.000 | 27.900 | 28.000 | 25.548 | 446 |
| 2021-12-27 | 28.400 | 28.400 | 28.000 | 28.000 | 25.548 | 1,079 |
| 2021-12-23 | 28.400 | 28.400 | 28.000 | 28.400 | 25.913 | 1,003 |
| 2021-12-22 | 28.500 | 28.500 | 28.000 | 28.400 | 25.913 | 1,053 |
| 2021-12-21 | 28.900 | 28.900 | 27.500 | 28.500 | 26.004 | 104 |
| 2021-12-20 | 28.500 | 28.500 | 28.100 | 28.500 | 26.004 | 83 |
| 2021-12-17 | 28.500 | 28.500 | 28.500 | 28.500 | 26.004 | 90 |
| 2021-12-16 | 28.700 | 28.900 | 28.700 | 28.900 | 26.369 | 135 |
| 2021-12-15 | 27.500 | 28.600 | 27.000 | 28.600 | 26.096 | 1,345 |
| 2021-12-14 | 28.200 | 28.200 | 27.400 | 28.200 | 25.731 | 729 |
| 2021-12-13 | 28.000 | 28.900 | 25.200 | 28.100 | 25.639 | 974 |
| 2021-12-10 | 28.000 | 28.000 | 27.500 | 28.000 | 25.548 | 1,035 |
| 2021-12-09 | 27.200 | 28.000 | 27.000 | 28.000 | 25.548 | 1,813 |
| 2021-12-08 | 27.200 | 27.200 | 27.000 | 27.000 | 24.636 | 287 |
| 2021-12-07 | 27.300 | 27.300 | 26.500 | 27.200 | 24.818 | 1,217 |
| 2021-12-06 | 26.500 | 27.000 | 26.500 | 27.000 | 24.636 | 897 |
| 2021-12-03 | 27.000 | 27.500 | 26.500 | 26.500 | 24.180 | 653 |
| 2021-12-02 | 28.000 | 28.000 | 25.700 | 26.500 | 24.180 | 1,256 |
| 2021-12-01 | 26.900 | 27.700 | 25.000 | 27.500 | 25.092 | 1,570 |
| 2021-11-30 | 28.800 | 29.000 | 28.700 | 28.900 | 24.545 | 2,991 |
| 2021-11-29 | 28.900 | 29.000 | 28.800 | 28.800 | 24.460 | 1,571 |
| 2021-11-26 | 29.500 | 29.800 | 28.000 | 28.900 | 24.545 | 1,511 |
| 2021-11-25 | 28.900 | 29.500 | 28.200 | 29.500 | 25.054 | 5,628 |
| 2021-11-24 | 27.800 | 29.000 | 27.700 | 29.000 | 24.629 | 3,094 |
| 2021-11-23 | 28.400 | 28.400 | 27.700 | 27.800 | 23.610 | 1,097 |
| 2021-11-22 | 27.900 | 28.400 | 27.900 | 28.400 | 24.120 | 2,584 |
| 2021-11-19 | 28.500 | 28.900 | 26.900 | 27.700 | 23.525 | 3,521 |
| 2021-11-18 | 28.800 | 28.800 | 27.100 | 28.200 | 23.950 | 1,431 |
| 2021-11-17 | 28.500 | 28.900 | 28.500 | 28.900 | 24.545 | 435 |
| 2021-11-16 | 29.300 | 29.300 | 28.200 | 28.900 | 24.545 | 2,570 |
| 2021-11-15 | 28.400 | 29.200 | 28.100 | 29.000 | 24.629 | 2,195 |
| 2021-11-12 | 27.400 | 28.900 | 27.100 | 28.400 | 24.120 | 2,320 |
| 2021-11-10 | 27.000 | 27.400 | 26.900 | 27.000 | 22.931 | 1,861 |
| 2021-11-09 | 26.700 | 27.000 | 26.300 | 27.000 | 22.931 | 3,772 |
| 2021-11-08 | 25.700 | 26.300 | 25.600 | 26.300 | 22.336 | 5,735 |
| 2021-11-05 | 26.000 | 26.000 | 25.500 | 25.700 | 21.827 | 6,272 |
| 2021-11-04 | 25.000 | 26.000 | 24.900 | 25.900 | 21.997 | 3,087 |
| 2021-11-03 | 25.000 | 25.000 | 24.900 | 25.000 | 21.232 | 1,136 |
| 2021-11-02 | 25.000 | 26.300 | 24.800 | 25.000 | 21.232 | 5,168 |
| 2021-10-29 | 24.700 | 25.900 | 24.700 | 25.000 | 21.232 | 9,597 |
| 2021-10-28 | 24.600 | 24.700 | 24.200 | 24.700 | 20.978 | 420 |
| 2021-10-27 | 24.600 | 24.600 | 23.500 | 24.200 | 20.553 | 149 |
| 2021-10-26 | 24.700 | 24.700 | 24.600 | 24.700 | 20.978 | 229 |
| 2021-10-25 | 24.700 | 24.700 | 24.600 | 24.600 | 20.893 | 10 |
| 2021-10-22 | 24.900 | 24.900 | 23.800 | 23.800 | 20.213 | 87 |
| 2021-10-21 | 24.900 | 24.900 | 24.000 | 24.900 | 21.147 | 133 |
| 2021-10-20 | 24.500 | 25.000 | 23.600 | 24.400 | 20.723 | 4,428 |
| 2021-10-19 | 24.600 | 24.600 | 24.500 | 24.500 | 20.808 | 10 |
| 2021-10-18 | 23.700 | 24.400 | 22.700 | 24.400 | 20.723 | 1,251 |
| 2021-10-15 | 23.600 | 24.200 | 23.600 | 23.700 | 20.128 | 786 |
| 2021-10-14 | 23.000 | 23.400 | 23.000 | 23.100 | 19.619 | 1,916 |
← NewerPage 21 of 21 · 1,253 trading days
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.