Dadelo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	16.000	16.450	16.000	16.450	16.450	3,391
2023-09-04	16.450	16.550	15.800	16.350	16.350	4,248
2023-09-01	16.550	16.550	15.850	16.450	16.450	1,838
2023-08-31	15.800	16.550	15.800	16.200	16.200	34,607
2023-08-30	16.500	16.500	15.900	16.000	16.000	16,177
2023-08-29	16.550	16.650	16.150	16.500	16.500	2,286
2023-08-28	16.600	16.600	16.100	16.600	16.600	1,456
2023-08-25	16.500	16.600	16.150	16.600	16.600	2,932
2023-08-24	16.200	16.550	15.800	16.550	16.550	5,649
2023-08-23	16.600	16.600	16.200	16.200	16.200	1,851
2023-08-22	16.400	16.600	16.250	16.600	16.600	1,394
2023-08-21	16.100	16.500	15.700	16.350	16.350	4,073
2023-08-18	15.700	16.800	15.600	16.400	16.400	16,874
2023-08-17	16.500	16.550	15.450	16.550	16.550	6,815
2023-08-16	16.600	16.600	16.500	16.500	16.500	3,749
2023-08-14	16.650	16.650	16.600	16.600	16.600	129
2023-08-11	16.800	16.800	16.500	16.650	16.650	3,683
2023-08-10	16.550	16.800	16.500	16.800	16.800	635
2023-08-09	16.550	16.650	16.500	16.550	16.550	294
2023-08-08	16.500	16.750	16.500	16.550	16.550	2,672
2023-08-07	16.500	16.700	16.500	16.500	16.500	1,004
2023-08-04	16.550	16.600	16.500	16.500	16.500	1,391
2023-08-03	16.500	16.700	16.500	16.550	16.550	3,162
2023-08-02	16.850	16.950	16.700	16.700	16.700	832
2023-08-01	16.850	16.900	16.700	16.850	16.850	978
2023-07-31	16.800	16.950	16.800	16.900	16.900	1,141
2023-07-28	16.750	16.900	16.750	16.800	16.800	847
2023-07-27	16.700	16.700	16.500	16.700	16.700	1,892
2023-07-26	16.800	16.800	16.450	16.550	16.550	803
2023-07-25	16.200	16.800	16.000	16.800	16.800	10,189
2023-07-24	15.450	16.000	15.450	16.000	16.000	1,510
2023-07-21	15.800	15.900	15.450	15.450	15.450	1,988
2023-07-20	15.600	15.800	15.450	15.450	15.450	710
2023-07-19	15.300	15.600	15.050	15.600	15.600	1,751
2023-07-18	15.300	15.300	15.200	15.200	15.200	1,787
2023-07-17	15.300	15.300	15.000	15.300	15.300	3,056
2023-07-14	15.350	15.500	15.050	15.300	15.300	448
2023-07-13	15.300	15.300	15.000	15.200	15.200	4,097
2023-07-12	15.550	15.550	15.000	15.200	15.200	5,884
2023-07-11	15.950	15.950	15.550	15.550	15.550	628
2023-07-10	15.800	15.800	15.650	15.800	15.800	654
2023-07-07	15.500	15.850	15.500	15.800	15.800	1,850
2023-07-06	16.200	16.200	15.400	15.800	15.800	2,945
2023-07-05	16.450	16.450	15.950	16.200	16.200	1,561
2023-07-04	15.850	16.450	15.800	16.000	16.000	16,588
2023-07-03	15.950	15.950	15.600	15.900	15.900	847
2023-06-30	15.950	15.950	15.400	15.550	15.550	356
2023-06-29	16.000	16.000	15.400	16.000	16.000	582
2023-06-28	15.300	15.800	15.300	15.800	15.800	2,027
2023-06-27	15.750	15.800	15.550	15.550	15.550	1,095
2023-06-26	15.800	15.800	15.750	15.750	15.750	42
2023-06-23	16.000	16.000	15.550	15.950	15.950	442
2023-06-22	15.950	16.000	15.300	16.000	16.000	1,314
2023-06-21	15.300	16.000	15.300	15.500	15.500	4,092
2023-06-20	16.100	16.100	15.350	15.500	15.500	21,845
2023-06-19	16.100	16.100	15.500	15.500	15.500	274
2023-06-16	16.000	16.150	15.750	16.150	16.150	1,126
2023-06-15	16.000	16.000	15.700	16.000	16.000	263
2023-06-14	16.500	16.500	15.800	16.050	16.050	780
2023-06-13	15.700	16.600	15.350	16.350	16.350	17,398

← NewerPage 14 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.