Dadelo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 25.500 | 25.900 | 25.500 | 25.700 | 25.700 | 1,995 |
| 2024-08-19 | 25.700 | 25.800 | 25.500 | 25.500 | 25.500 | 4,114 |
| 2024-08-16 | 24.800 | 25.800 | 24.500 | 25.700 | 25.700 | 10,884 |
| 2024-08-14 | 24.400 | 25.600 | 24.100 | 24.500 | 24.500 | 23,262 |
| 2024-08-13 | 23.300 | 23.500 | 22.800 | 23.000 | 23.000 | 1,675 |
| 2024-08-12 | 22.200 | 23.400 | 22.000 | 23.000 | 23.000 | 3,622 |
| 2024-08-09 | 22.200 | 22.200 | 21.900 | 22.000 | 22.000 | 1,250 |
| 2024-08-08 | 21.900 | 22.200 | 21.800 | 22.200 | 22.200 | 976 |
| 2024-08-07 | 21.600 | 22.800 | 21.600 | 22.100 | 22.100 | 2,759 |
| 2024-08-06 | 22.000 | 22.400 | 21.500 | 21.500 | 21.500 | 3,242 |
| 2024-08-05 | 22.000 | 22.000 | 20.500 | 21.800 | 21.800 | 11,760 |
| 2024-08-02 | 23.800 | 23.800 | 22.500 | 22.900 | 22.900 | 4,562 |
| 2024-08-01 | 23.900 | 24.100 | 23.800 | 23.900 | 23.900 | 742 |
| 2024-07-31 | 24.000 | 24.100 | 23.300 | 23.300 | 23.300 | 432 |
| 2024-07-30 | 24.100 | 24.700 | 23.300 | 24.100 | 24.100 | 3,512 |
| 2024-07-29 | 23.500 | 24.200 | 23.500 | 24.100 | 24.100 | 366 |
| 2024-07-26 | 23.700 | 24.500 | 23.000 | 24.000 | 24.000 | 3,862 |
| 2024-07-25 | 23.800 | 24.500 | 23.300 | 23.700 | 23.700 | 1,362 |
| 2024-07-24 | 25.000 | 25.200 | 23.000 | 23.700 | 23.700 | 4,652 |
| 2024-07-23 | 24.400 | 24.900 | 24.300 | 24.600 | 24.600 | 2,708 |
| 2024-07-22 | 23.800 | 24.300 | 23.500 | 24.300 | 24.300 | 2,005 |
| 2024-07-19 | 23.300 | 23.800 | 22.500 | 23.700 | 23.700 | 6,263 |
| 2024-07-18 | 22.300 | 23.300 | 22.300 | 23.300 | 23.300 | 1,278 |
| 2024-07-17 | 22.600 | 22.900 | 22.000 | 22.400 | 22.400 | 3,334 |
| 2024-07-16 | 23.200 | 23.200 | 21.600 | 22.500 | 22.500 | 14,862 |
| 2024-07-15 | 24.000 | 24.000 | 23.300 | 23.300 | 23.300 | 4,353 |
| 2024-07-12 | 23.900 | 24.200 | 23.700 | 24.000 | 24.000 | 1,464 |
| 2024-07-11 | 24.600 | 24.800 | 22.800 | 23.600 | 23.600 | 8,602 |
| 2024-07-10 | 24.500 | 24.600 | 24.300 | 24.600 | 24.600 | 1,604 |
| 2024-07-09 | 24.700 | 24.700 | 24.200 | 24.400 | 24.400 | 7,591 |
| 2024-07-08 | 25.800 | 25.900 | 24.700 | 25.100 | 25.100 | 10,133 |
| 2024-07-05 | 26.000 | 27.000 | 25.400 | 25.800 | 25.800 | 31,098 |
| 2024-07-04 | 22.000 | 26.000 | 22.000 | 24.800 | 24.800 | 61,944 |
| 2024-07-03 | 20.900 | 21.800 | 20.700 | 21.800 | 21.800 | 11,430 |
| 2024-07-02 | 19.800 | 21.300 | 19.750 | 21.000 | 21.000 | 9,068 |
| 2024-07-01 | 20.200 | 20.200 | 19.850 | 19.850 | 19.850 | 1,142 |
| 2024-06-28 | 19.800 | 19.800 | 19.500 | 19.550 | 19.550 | 289 |
| 2024-06-27 | 19.650 | 19.700 | 19.650 | 19.700 | 19.700 | 647 |
| 2024-06-26 | 19.700 | 19.700 | 19.150 | 19.150 | 19.150 | 1,345 |
| 2024-06-25 | 18.800 | 19.700 | 18.800 | 19.700 | 19.700 | 2,270 |
| 2024-06-24 | 18.600 | 19.450 | 18.600 | 18.800 | 18.800 | 969 |
| 2024-06-21 | 19.500 | 19.500 | 18.350 | 18.600 | 18.600 | 6,908 |
| 2024-06-20 | 20.000 | 20.000 | 19.300 | 19.500 | 19.500 | 1,409 |
| 2024-06-19 | 20.000 | 20.000 | 19.700 | 19.950 | 19.950 | 787 |
| 2024-06-18 | 20.400 | 20.400 | 19.750 | 20.000 | 20.000 | 18 |
| 2024-06-17 | 20.500 | 20.500 | 19.900 | 20.400 | 20.400 | 692 |
| 2024-06-14 | 20.600 | 20.600 | 20.100 | 20.100 | 20.100 | 231 |
| 2024-06-13 | 20.500 | 20.500 | 20.100 | 20.500 | 20.500 | 59 |
| 2024-06-12 | 20.600 | 20.600 | 20.300 | 20.300 | 20.300 | 1,692 |
| 2024-06-11 | 20.800 | 20.800 | 19.500 | 20.600 | 20.600 | 2,608 |
| 2024-06-10 | 20.900 | 21.400 | 20.100 | 20.800 | 20.800 | 6,155 |
| 2024-06-07 | 20.600 | 20.800 | 20.200 | 20.800 | 20.800 | 2,002 |
| 2024-06-06 | 20.300 | 21.400 | 20.300 | 20.600 | 20.600 | 3,784 |
| 2024-06-05 | 19.350 | 20.100 | 19.100 | 20.000 | 20.000 | 7,590 |
| 2024-06-04 | 19.100 | 19.950 | 19.100 | 19.350 | 19.350 | 987 |
| 2024-06-03 | 20.200 | 20.200 | 19.100 | 19.100 | 19.100 | 1,832 |
| 2024-05-31 | 19.500 | 20.100 | 19.500 | 20.100 | 20.100 | 2,251 |
| 2024-05-29 | 19.800 | 19.950 | 19.000 | 19.950 | 19.950 | 1,661 |
| 2024-05-28 | 20.100 | 20.300 | 19.450 | 19.500 | 19.500 | 7,162 |
| 2024-05-27 | 19.300 | 20.700 | 19.300 | 20.000 | 20.000 | 37,270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-13 | 0.1500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.