Dadelo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	16.400	16.550	16.400	16.550	16.550	562
2024-02-23	16.400	16.550	16.400	16.400	16.400	449
2024-02-22	16.750	16.750	16.300	16.550	16.550	390
2024-02-21	16.500	16.600	16.300	16.600	16.600	806
2024-02-20	16.600	16.600	16.300	16.600	16.600	197
2024-02-19	16.350	16.400	16.300	16.400	16.400	209
2024-02-16	16.300	16.700	16.300	16.350	16.350	482
2024-02-15	16.500	16.500	16.500	16.500	16.500	396
2024-02-14	16.300	16.500	16.300	16.500	16.500	12
2024-02-13	16.700	16.700	16.300	16.300	16.300	264
2024-02-12	16.750	16.750	16.400	16.700	16.700	112
2024-02-09	16.400	16.500	16.400	16.400	16.400	304
2024-02-08	16.700	16.850	16.400	16.400	16.400	599
2024-02-07	16.700	16.800	16.500	16.800	16.800	570
2024-02-06	16.750	16.750	16.500	16.700	16.700	554
2024-02-05	16.450	16.650	16.450	16.600	16.600	744
2024-02-02	16.300	16.650	16.300	16.400	16.400	510
2024-02-01	16.650	16.650	16.200	16.300	16.300	837
2024-01-31	16.450	16.500	16.250	16.250	16.250	775
2024-01-30	16.350	16.400	16.050	16.400	16.400	453
2024-01-29	16.050	16.500	16.000	16.350	16.350	1,486
2024-01-26	16.050	16.050	16.050	16.050	16.050	730
2024-01-25	16.300	16.300	16.200	16.300	16.300	211
2024-01-24	16.350	16.450	16.000	16.000	16.000	1,147
2024-01-23	15.900	16.000	15.900	15.950	15.950	719
2024-01-22	16.150	16.200	16.150	16.200	16.200	102
2024-01-19	15.900	16.150	15.900	16.150	16.150	26
2024-01-18	16.200	16.200	15.900	15.900	15.900	1,191
2024-01-17	16.350	16.400	15.900	16.200	16.200	409
2024-01-16	16.850	16.850	16.350	16.350	16.350	65
2024-01-15	16.900	16.900	16.400	16.600	16.600	265
2024-01-12	16.500	17.100	16.500	16.800	16.800	113
2024-01-11	16.050	17.300	16.050	16.950	16.950	10,448
2024-01-10	16.000	16.050	15.800	16.050	16.050	1,355
2024-01-09	16.500	16.500	16.050	16.050	16.050	763
2024-01-08	16.500	16.500	16.200	16.200	16.200	3,567
2024-01-05	16.700	16.700	16.000	16.700	16.700	2,686
2024-01-04	15.300	16.800	15.300	16.150	16.150	5,434
2024-01-03	16.050	16.150	15.400	15.800	15.800	278
2024-01-02	16.200	16.200	16.050	16.050	16.050	3
2023-12-29	16.000	16.100	15.400	15.950	15.950	2,952
2023-12-28	15.100	16.200	15.100	16.000	16.000	2,598
2023-12-27	15.400	15.750	15.100	15.100	15.100	1,618
2023-12-22	15.250	17.150	15.250	15.400	15.400	31,455
2023-12-21	15.800	15.900	15.250	15.250	15.250	808
2023-12-20	14.650	15.800	14.150	15.800	15.800	5,187
2023-12-19	14.000	14.800	13.900	14.600	14.600	2,187
2023-12-18	14.450	14.450	13.900	13.950	13.950	1,696
2023-12-15	14.900	14.900	14.100	14.100	14.100	2,419
2023-12-14	14.750	14.750	13.900	14.050	14.050	4,191
2023-12-13	15.500	15.500	14.650	14.750	14.750	2,148
2023-12-12	15.300	15.500	15.300	15.500	15.500	40
2023-12-11	15.900	15.900	15.300	15.300	15.300	1,535
2023-12-08	15.900	16.000	15.900	15.900	15.900	2,027
2023-12-07	16.150	16.200	16.000	16.000	16.000	45
2023-12-06	16.150	16.150	16.000	16.050	16.050	1,224
2023-12-05	16.050	16.150	16.000	16.150	16.150	918
2023-12-04	16.200	16.200	16.050	16.050	16.050	434
2023-12-01	16.150	16.650	16.150	16.200	16.200	97
2023-11-30	16.050	16.100	16.050	16.100	16.100	38

← NewerPage 12 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.