Dadelo S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 21 · 1,254 trading daysOlder →

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.