Dadelo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 18.550 | 19.400 | 18.400 | 19.000 | 19.000 | 15,897 |
| 2024-05-23 | 17.500 | 17.950 | 17.050 | 17.500 | 17.500 | 1,768 |
| 2024-05-22 | 17.400 | 17.400 | 16.900 | 17.300 | 17.300 | 263 |
| 2024-05-21 | 17.050 | 17.250 | 16.900 | 17.250 | 17.250 | 668 |
| 2024-05-20 | 17.300 | 17.950 | 17.000 | 17.000 | 17.000 | 1,809 |
| 2024-05-17 | 17.350 | 17.400 | 17.100 | 17.100 | 17.100 | 1,369 |
| 2024-05-16 | 17.550 | 18.000 | 16.900 | 17.350 | 17.350 | 3,155 |
| 2024-05-15 | 17.600 | 18.100 | 17.550 | 17.550 | 17.550 | 2,052 |
| 2024-05-14 | 17.800 | 18.200 | 17.600 | 17.650 | 17.650 | 967 |
| 2024-05-13 | 18.250 | 18.500 | 17.650 | 17.900 | 17.900 | 2,845 |
| 2024-05-10 | 18.250 | 18.250 | 18.200 | 18.200 | 18.200 | 208 |
| 2024-05-09 | 17.700 | 18.350 | 17.700 | 18.200 | 18.200 | 970 |
| 2024-05-08 | 18.300 | 18.300 | 17.700 | 17.700 | 17.700 | 333 |
| 2024-05-07 | 17.600 | 18.950 | 17.600 | 18.200 | 18.200 | 2,968 |
| 2024-05-06 | 18.250 | 18.250 | 17.300 | 17.500 | 17.500 | 2,989 |
| 2024-05-02 | 18.850 | 18.850 | 18.200 | 18.200 | 18.200 | 702 |
| 2024-04-30 | 18.950 | 18.950 | 18.350 | 18.650 | 18.650 | 2,194 |
| 2024-04-29 | 18.450 | 19.000 | 18.450 | 19.000 | 19.000 | 2,412 |
| 2024-04-26 | 18.600 | 18.700 | 18.200 | 18.350 | 18.350 | 1,254 |
| 2024-04-25 | 17.250 | 18.500 | 17.250 | 18.500 | 18.500 | 5,543 |
| 2024-04-24 | 17.350 | 17.750 | 17.250 | 17.250 | 17.250 | 139 |
| 2024-04-23 | 17.750 | 17.750 | 17.350 | 17.350 | 17.350 | 2,158 |
| 2024-04-22 | 17.800 | 17.950 | 17.750 | 17.750 | 17.750 | 1,251 |
| 2024-04-19 | 17.800 | 17.950 | 17.600 | 17.800 | 17.800 | 1,925 |
| 2024-04-18 | 17.500 | 17.800 | 17.500 | 17.800 | 17.800 | 1,080 |
| 2024-04-17 | 17.750 | 17.800 | 17.200 | 17.500 | 17.500 | 2,657 |
| 2024-04-16 | 17.250 | 17.950 | 17.100 | 17.800 | 17.800 | 6,424 |
| 2024-04-15 | 16.900 | 17.300 | 16.800 | 17.200 | 17.200 | 3,967 |
| 2024-04-12 | 16.250 | 16.900 | 16.250 | 16.400 | 16.400 | 2,908 |
| 2024-04-11 | 16.450 | 16.500 | 16.250 | 16.250 | 16.250 | 311 |
| 2024-04-10 | 16.500 | 16.500 | 16.200 | 16.450 | 16.450 | 862 |
| 2024-04-09 | 16.200 | 16.500 | 16.100 | 16.500 | 16.500 | 3,960 |
| 2024-04-08 | 16.200 | 16.500 | 16.150 | 16.200 | 16.200 | 524 |
| 2024-04-05 | 16.500 | 16.500 | 16.100 | 16.100 | 16.100 | 78 |
| 2024-04-04 | 16.600 | 16.600 | 16.050 | 16.150 | 16.150 | 358 |
| 2024-04-03 | 16.650 | 16.800 | 15.650 | 16.600 | 16.600 | 2,044 |
| 2024-04-02 | 15.750 | 16.850 | 15.550 | 16.300 | 16.300 | 6,817 |
| 2024-03-28 | 15.950 | 16.150 | 15.750 | 15.750 | 15.750 | 456 |
| 2024-03-27 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 10 |
| 2024-03-26 | 15.950 | 16.150 | 15.950 | 16.150 | 16.150 | 104 |
| 2024-03-25 | 16.000 | 16.300 | 15.600 | 15.900 | 15.900 | 937 |
| 2024-03-22 | 16.000 | 16.000 | 15.650 | 16.000 | 16.000 | 2,511 |
| 2024-03-21 | 15.950 | 16.300 | 15.900 | 15.900 | 15.900 | 523 |
| 2024-03-20 | 16.300 | 16.300 | 16.000 | 16.000 | 16.000 | 1,700 |
| 2024-03-19 | 16.300 | 16.300 | 16.000 | 16.300 | 16.300 | 216 |
| 2024-03-18 | 16.400 | 16.400 | 16.300 | 16.300 | 16.300 | 19 |
| 2024-03-15 | 16.300 | 16.300 | 16.100 | 16.300 | 16.300 | 735 |
| 2024-03-14 | 16.600 | 16.600 | 16.300 | 16.300 | 16.300 | 1,143 |
| 2024-03-13 | 16.650 | 16.650 | 16.350 | 16.350 | 16.350 | 535 |
| 2024-03-12 | 16.350 | 16.600 | 16.350 | 16.350 | 16.350 | 805 |
| 2024-03-11 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 27 |
| 2024-03-08 | 16.650 | 16.650 | 16.300 | 16.300 | 16.300 | 108 |
| 2024-03-07 | 16.650 | 16.650 | 16.300 | 16.550 | 16.550 | 212 |
| 2024-03-06 | 16.500 | 16.650 | 16.450 | 16.650 | 16.650 | 188 |
| 2024-03-05 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 370 |
| 2024-03-04 | 16.300 | 16.300 | 16.250 | 16.250 | 16.250 | 889 |
| 2024-03-01 | 16.250 | 16.300 | 16.250 | 16.300 | 16.300 | 642 |
| 2024-02-29 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 334 |
| 2024-02-28 | 16.500 | 16.500 | 15.500 | 16.250 | 16.250 | 1,112 |
| 2024-02-27 | 16.550 | 16.550 | 16.250 | 16.450 | 16.450 | 558 |
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.