CDRL SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 7.550 | 7.700 | 7.550 | 7.550 | 7.137 | 9,324 |
| 2026-01-30 | 7.550 | 7.850 | 7.500 | 7.500 | 7.089 | 4,164 |
| 2026-01-29 | 7.750 | 7.750 | 7.550 | 7.550 | 7.137 | 472 |
| 2026-01-28 | 7.800 | 7.800 | 7.550 | 7.600 | 7.184 | 459 |
| 2026-01-27 | 7.850 | 8.050 | 7.550 | 7.550 | 7.137 | 68 |
| 2026-01-26 | 7.850 | 7.850 | 7.700 | 7.800 | 7.373 | 13,624 |
| 2026-01-23 | 7.850 | 7.850 | 7.550 | 7.800 | 7.373 | 669 |
| 2026-01-22 | 7.650 | 7.850 | 7.500 | 7.800 | 7.373 | 2,260 |
| 2026-01-21 | 7.700 | 7.800 | 7.650 | 7.700 | 7.279 | 503 |
| 2026-01-20 | 7.950 | 8.100 | 7.700 | 7.700 | 7.279 | 5,083 |
| 2026-01-19 | 8.000 | 8.000 | 7.600 | 7.850 | 7.420 | 3,796 |
| 2026-01-16 | 8.000 | 8.000 | 7.900 | 8.000 | 7.562 | 2,245 |
| 2026-01-15 | 8.300 | 8.300 | 7.800 | 8.000 | 7.562 | 1,948 |
| 2026-01-14 | 8.300 | 8.400 | 8.050 | 8.050 | 7.609 | 780 |
| 2026-01-13 | 8.400 | 8.400 | 8.150 | 8.200 | 7.751 | 3,803 |
| 2026-01-12 | 8.600 | 8.700 | 8.200 | 8.300 | 7.846 | 1,611 |
| 2026-01-09 | 8.700 | 8.700 | 8.450 | 8.600 | 8.129 | 516 |
| 2026-01-08 | 8.700 | 8.700 | 8.300 | 8.550 | 8.082 | 1,035 |
| 2026-01-07 | 8.700 | 8.700 | 8.300 | 8.300 | 7.846 | 17 |
| 2026-01-05 | 8.500 | 8.800 | 8.450 | 8.450 | 7.987 | 235 |
| 2026-01-02 | 8.600 | 8.850 | 7.750 | 8.750 | 8.271 | 1,021 |
| 2025-12-30 | 8.150 | 8.600 | 8.150 | 8.600 | 8.129 | 1,102 |
| 2025-12-29 | 8.500 | 8.500 | 8.150 | 8.150 | 7.704 | 414 |
| 2025-12-23 | 8.250 | 9.100 | 8.150 | 8.250 | 7.798 | 8,699 |
| 2025-12-22 | 9.400 | 9.400 | 8.750 | 8.750 | 8.271 | 2,651 |
| 2025-12-19 | 9.400 | 9.400 | 9.400 | 9.400 | 8.885 | 9 |
| 2025-12-18 | 9.300 | 9.300 | 9.300 | 9.300 | 8.791 | 116 |
| 2025-12-17 | 9.400 | 9.400 | 9.000 | 9.000 | 8.507 | 287 |
| 2025-12-16 | 9.500 | 9.500 | 9.500 | 9.500 | 8.980 | 41 |
| 2025-12-15 | 9.500 | 9.500 | 9.350 | 9.450 | 8.933 | 1,031 |
| 2025-12-12 | 10.000 | 10.000 | 9.500 | 9.500 | 8.980 | 1,053 |
| 2025-12-11 | 9.550 | 10.000 | 9.500 | 9.500 | 8.980 | 469 |
| 2025-12-10 | 10.000 | 10.000 | 9.550 | 9.550 | 9.027 | 95 |
| 2025-12-09 | 9.550 | 10.000 | 9.550 | 9.950 | 9.405 | 59 |
| 2025-12-08 | 9.950 | 10.200 | 9.550 | 9.550 | 9.027 | 25 |
| 2025-12-05 | 9.750 | 10.200 | 9.500 | 9.500 | 8.980 | 771 |
| 2025-12-04 | 9.350 | 9.700 | 9.350 | 9.700 | 9.169 | 9 |
| 2025-12-03 | 9.700 | 10.200 | 9.350 | 9.350 | 8.838 | 61 |
| 2025-12-02 | 9.350 | 9.700 | 9.350 | 9.700 | 9.169 | 397 |
| 2025-12-01 | 10.200 | 10.200 | 10.200 | 10.200 | 9.642 | 9 |
| 2025-11-28 | 10.000 | 10.000 | 9.750 | 9.750 | 9.216 | 18 |
| 2025-11-27 | 10.000 | 10.000 | 9.750 | 9.750 | 9.216 | 26 |
| 2025-11-26 | 10.000 | 10.000 | 10.000 | 10.000 | 9.453 | 9 |
| 2025-11-25 | 9.500 | 9.500 | 9.500 | 9.500 | 8.980 | 9 |
| 2025-11-24 | 9.600 | 9.600 | 9.550 | 9.550 | 9.027 | 231 |
| 2025-11-21 | 9.550 | 9.550 | 9.550 | 9.550 | 9.027 | 852 |
| 2025-11-20 | 9.550 | 9.550 | 9.550 | 9.550 | 9.027 | 15 |
| 2025-11-19 | 9.550 | 9.550 | 9.500 | 9.500 | 8.980 | 871 |
| 2025-11-18 | 9.200 | 9.200 | 9.200 | 9.200 | 8.696 | 50 |
| 2025-11-17 | 9.200 | 9.650 | 9.200 | 9.200 | 8.696 | 139 |
| 2025-11-14 | 9.600 | 9.600 | 9.200 | 9.500 | 8.980 | 139 |
| 2025-11-13 | 9.300 | 9.650 | 9.300 | 9.650 | 9.122 | 208 |
| 2025-11-12 | 9.800 | 9.800 | 9.300 | 9.300 | 8.791 | 209 |
| 2025-11-10 | 9.800 | 9.800 | 9.300 | 9.300 | 8.791 | 206 |
| 2025-11-07 | 9.500 | 9.500 | 9.500 | 9.500 | 8.980 | 1 |
| 2025-11-06 | 9.500 | 9.800 | 9.500 | 9.500 | 8.980 | 39 |
| 2025-11-05 | 9.500 | 9.500 | 9.500 | 9.500 | 8.980 | 1 |
| 2025-11-04 | 9.800 | 9.800 | 9.500 | 9.500 | 8.980 | 20 |
| 2025-11-03 | 9.500 | 9.500 | 9.500 | 9.500 | 8.980 | 151 |
| 2025-10-31 | 10.400 | 10.400 | 9.500 | 9.500 | 8.980 | 149 |
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.