Dadelo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	16.150	16.350	16.050	16.050	16.050	153
2023-11-28	16.700	16.700	16.200	16.200	16.200	98
2023-11-27	17.000	17.000	16.400	16.600	16.600	224
2023-11-24	17.000	17.000	16.450	17.000	17.000	144
2023-11-23	16.700	17.500	16.150	16.900	16.900	11,380
2023-11-22	15.900	16.950	15.900	16.400	16.400	3,465
2023-11-21	16.350	16.350	15.900	15.900	15.900	431
2023-11-20	16.350	16.350	16.350	16.350	16.350	122
2023-11-17	16.400	16.400	16.100	16.350	16.350	287
2023-11-16	16.000	16.500	16.000	16.050	16.050	170
2023-11-15	16.050	16.400	16.000	16.000	16.000	157
2023-11-14	16.150	16.450	16.000	16.000	16.000	742
2023-11-13	16.150	16.300	16.150	16.150	16.150	895
2023-11-10	16.150	16.300	16.150	16.150	16.150	1,105
2023-11-09	16.300	16.400	16.000	16.150	16.150	3,856
2023-11-08	16.950	16.950	16.950	16.950	16.950	6
2023-11-07	16.950	16.950	16.200	16.950	16.950	723
2023-11-06	15.900	17.000	15.900	17.000	17.000	3,257
2023-11-03	16.400	16.400	15.900	16.250	16.250	762
2023-11-02	16.200	16.500	16.200	16.400	16.400	1,835
2023-10-31	16.500	16.500	16.450	16.500	16.500	39
2023-10-30	16.600	16.650	16.500	16.500	16.500	663
2023-10-27	16.500	16.600	16.250	16.500	16.500	981
2023-10-26	16.550	16.600	16.550	16.550	16.550	138
2023-10-25	16.550	16.550	16.550	16.550	16.550	419
2023-10-24	16.600	16.600	16.200	16.500	16.500	1,204
2023-10-23	16.900	16.900	16.200	16.300	16.300	4,087
2023-10-20	17.200	17.400	16.600	16.900	16.900	862
2023-10-19	17.500	17.600	16.950	17.200	17.200	3,393
2023-10-18	17.000	17.500	16.600	17.500	17.500	2,589
2023-10-17	17.000	17.700	17.000	17.200	17.200	7,120
2023-10-16	16.500	17.000	16.500	17.000	17.000	3,082
2023-10-13	16.650	16.650	16.450	16.500	16.500	3,010
2023-10-12	16.550	16.650	16.500	16.500	16.500	958
2023-10-11	16.450	16.700	16.450	16.550	16.550	1,138
2023-10-10	16.550	16.850	16.150	16.500	16.500	4,280
2023-10-09	16.350	16.550	16.350	16.500	16.500	4,105
2023-10-06	16.550	16.550	16.000	16.450	16.450	1,199
2023-10-05	16.650	16.650	16.050	16.050	16.050	457
2023-10-04	16.650	16.650	16.250	16.300	16.300	1,436
2023-10-03	16.500	16.900	16.300	16.500	16.500	3,944
2023-10-02	16.100	16.800	16.100	16.500	16.500	9,672
2023-09-29	16.500	16.500	16.300	16.300	16.300	2,798
2023-09-28	16.400	16.550	16.150	16.500	16.500	5,496
2023-09-27	16.400	16.400	16.400	16.400	16.400	6
2023-09-26	16.550	16.550	16.050	16.500	16.500	828
2023-09-25	16.500	16.550	16.350	16.500	16.500	928
2023-09-22	16.100	16.100	16.100	16.100	16.100	3,952
2023-09-21	16.550	16.550	16.100	16.100	16.100	3
2023-09-20	16.450	16.500	16.100	16.500	16.500	1,011
2023-09-19	16.500	16.500	16.300	16.500	16.500	6,823
2023-09-18	16.550	16.550	16.100	16.500	16.500	1,514
2023-09-15	16.550	16.550	16.550	16.550	16.550	2
2023-09-14	16.500	16.550	16.300	16.500	16.500	1,154
2023-09-13	16.600	16.600	16.450	16.500	16.500	2,513
2023-09-12	16.600	16.600	16.500	16.500	16.500	2,688
2023-09-11	16.650	16.650	16.500	16.600	16.600	3,242
2023-09-08	16.550	16.550	16.250	16.400	16.400	599
2023-09-07	16.550	16.550	16.200	16.550	16.550	2,451
2023-09-06	16.500	16.550	15.950	16.550	16.550	3,467

← NewerPage 13 of 21 · 1,251 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.