CDRL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.400 | 8.400 | 8.150 | 8.300 | 7.846 | 917 |
| 2026-04-28 | 7.850 | 8.400 | 7.850 | 8.350 | 7.893 | 4,995 |
| 2026-04-27 | 8.450 | 8.450 | 7.700 | 7.800 | 7.373 | 20,201 |
| 2026-04-24 | 9.000 | 9.200 | 8.100 | 8.150 | 7.704 | 27,226 |
| 2026-04-23 | 8.450 | 9.250 | 8.450 | 8.700 | 8.224 | 36,095 |
| 2026-04-22 | 8.450 | 9.250 | 8.400 | 8.400 | 7.940 | 37,066 |
| 2026-04-21 | 7.850 | 7.850 | 7.650 | 7.700 | 7.279 | 2,492 |
| 2026-04-20 | 7.700 | 7.700 | 7.550 | 7.700 | 7.279 | 1,258 |
| 2026-04-17 | 7.850 | 7.850 | 7.500 | 7.700 | 7.279 | 14,125 |
| 2026-04-16 | 7.850 | 7.850 | 7.650 | 7.650 | 7.231 | 6,156 |
| 2026-04-15 | 7.700 | 7.850 | 7.650 | 7.750 | 7.326 | 5,864 |
| 2026-04-14 | 7.800 | 7.800 | 7.700 | 7.700 | 7.279 | 2,115 |
| 2026-04-13 | 7.950 | 7.950 | 7.750 | 7.750 | 7.326 | 2,179 |
| 2026-04-10 | 7.900 | 7.900 | 7.750 | 7.750 | 7.326 | 1,157 |
| 2026-04-09 | 8.000 | 8.000 | 7.800 | 7.900 | 7.468 | 2,103 |
| 2026-04-08 | 7.900 | 8.000 | 7.900 | 8.000 | 7.562 | 1,498 |
| 2026-04-07 | 7.800 | 8.100 | 7.700 | 7.700 | 7.279 | 1,262 |
| 2026-04-02 | 8.600 | 8.600 | 7.900 | 7.900 | 7.468 | 1,778 |
| 2026-04-01 | 8.050 | 8.500 | 8.000 | 8.200 | 7.751 | 6,531 |
| 2026-03-31 | 7.450 | 8.650 | 7.400 | 8.050 | 7.609 | 5,824 |
| 2026-03-30 | 7.950 | 7.950 | 7.450 | 7.450 | 7.042 | 10,945 |
| 2026-03-27 | 7.800 | 7.950 | 7.750 | 7.950 | 7.515 | 1,641 |
| 2026-03-26 | 8.100 | 8.100 | 7.950 | 7.950 | 7.515 | 3,355 |
| 2026-03-25 | 8.950 | 8.950 | 8.200 | 8.200 | 7.751 | 173 |
| 2026-03-24 | 9.000 | 9.000 | 8.300 | 8.700 | 8.224 | 102 |
| 2026-03-23 | 8.700 | 8.700 | 8.300 | 8.550 | 8.082 | 3,219 |
| 2026-03-20 | 8.950 | 8.950 | 8.650 | 8.650 | 8.177 | 1,186 |
| 2026-03-19 | 9.450 | 9.450 | 8.600 | 8.950 | 8.460 | 2,507 |
| 2026-03-18 | 8.500 | 9.150 | 8.250 | 8.850 | 8.366 | 5,393 |
| 2026-03-17 | 8.400 | 8.400 | 8.300 | 8.400 | 7.940 | 909 |
| 2026-03-16 | 8.100 | 8.400 | 8.100 | 8.400 | 7.940 | 225 |
| 2026-03-13 | 8.000 | 8.400 | 7.700 | 8.350 | 7.893 | 3,228 |
| 2026-03-12 | 7.950 | 7.950 | 7.900 | 7.950 | 7.515 | 185 |
| 2026-03-11 | 8.000 | 8.000 | 7.650 | 7.650 | 7.231 | 1,501 |
| 2026-03-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.468 | 183 |
| 2026-03-09 | 8.050 | 8.050 | 7.750 | 8.000 | 7.562 | 2,019 |
| 2026-03-06 | 8.000 | 8.000 | 7.800 | 7.800 | 7.373 | 1,090 |
| 2026-03-05 | 8.000 | 8.050 | 7.250 | 8.050 | 7.609 | 4,981 |
| 2026-03-04 | 8.000 | 8.000 | 7.900 | 7.900 | 7.468 | 2,064 |
| 2026-03-03 | 8.200 | 8.200 | 7.700 | 8.050 | 7.609 | 728 |
| 2026-03-02 | 8.400 | 8.400 | 7.500 | 8.000 | 7.562 | 11,455 |
| 2026-02-27 | 8.400 | 8.400 | 8.200 | 8.200 | 7.751 | 1,317 |
| 2026-02-26 | 8.350 | 8.350 | 8.150 | 8.350 | 7.893 | 1,093 |
| 2026-02-25 | 8.400 | 8.400 | 8.100 | 8.350 | 7.893 | 4,110 |
| 2026-02-24 | 8.500 | 8.600 | 8.400 | 8.400 | 7.940 | 4,907 |
| 2026-02-23 | 7.150 | 8.400 | 7.150 | 8.400 | 7.940 | 40,346 |
| 2026-02-20 | 7.400 | 7.450 | 7.150 | 7.150 | 6.759 | 2,124 |
| 2026-02-19 | 7.350 | 7.400 | 7.200 | 7.400 | 6.995 | 17,620 |
| 2026-02-18 | 7.100 | 7.350 | 7.100 | 7.350 | 6.948 | 1,394 |
| 2026-02-17 | 7.500 | 7.500 | 7.000 | 7.100 | 6.711 | 26,880 |
| 2026-02-16 | 7.400 | 7.450 | 7.400 | 7.450 | 7.042 | 658 |
| 2026-02-13 | 7.500 | 7.500 | 7.100 | 7.400 | 6.995 | 7,241 |
| 2026-02-12 | 7.000 | 7.300 | 6.650 | 7.250 | 6.853 | 48,246 |
| 2026-02-11 | 7.050 | 7.150 | 7.000 | 7.000 | 6.617 | 29,159 |
| 2026-02-10 | 6.950 | 7.150 | 6.850 | 7.050 | 6.664 | 14,095 |
| 2026-02-09 | 7.100 | 7.150 | 6.950 | 7.000 | 6.617 | 17,013 |
| 2026-02-06 | 7.250 | 7.300 | 7.000 | 7.300 | 6.900 | 4,802 |
| 2026-02-05 | 7.450 | 7.750 | 7.250 | 7.250 | 6.853 | 398 |
| 2026-02-04 | 7.550 | 7.550 | 7.150 | 7.450 | 7.042 | 7,785 |
| 2026-02-03 | 7.750 | 7.750 | 7.350 | 7.400 | 6.995 | 2,323 |
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.