Dadelo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	15.500	15.750	15.500	15.500	15.500	697
2023-06-09	15.500	15.550	15.250	15.250	15.250	193
2023-06-07	15.850	15.850	15.100	15.650	15.650	1,111
2023-06-06	15.850	15.850	15.600	15.800	15.800	2,272
2023-06-05	15.450	15.900	15.450	15.900	15.900	12,521
2023-06-02	15.350	15.400	15.000	15.050	15.050	1,062
2023-06-01	14.400	15.050	14.400	15.000	15.000	4,861
2023-05-31	15.150	15.150	14.200	15.000	15.000	8,314
2023-05-30	15.150	15.400	14.950	15.300	15.300	2,416
2023-05-29	15.050	15.150	15.000	15.150	15.150	764
2023-05-26	15.250	15.650	14.800	15.250	15.250	3,054
2023-05-25	15.000	15.450	14.800	15.000	15.000	13,861
2023-05-24	15.650	15.650	15.000	15.250	15.250	2,449
2023-05-23	14.600	15.700	14.200	15.500	15.500	13,814
2023-05-22	13.950	14.800	13.700	14.200	14.200	15,038
2023-05-19	14.000	14.000	13.750	13.750	13.750	237
2023-05-18	14.200	14.200	13.750	14.050	14.050	1,951
2023-05-17	14.200	14.200	13.800	14.200	14.200	1,156
2023-05-16	14.050	14.150	13.650	14.150	14.150	1,634
2023-05-15	14.000	14.050	13.500	14.000	14.000	8,392
2023-05-12	13.800	14.200	13.500	14.100	14.100	2,357
2023-05-11	13.900	13.900	13.150	13.200	13.200	1,211
2023-05-10	14.100	14.100	13.100	13.550	13.550	8,445
2023-05-09	14.700	14.700	14.150	14.200	14.200	3,301
2023-05-08	14.350	14.750	14.300	14.300	14.300	1,914
2023-05-05	14.150	14.350	14.100	14.350	14.350	2,376
2023-05-04	14.700	14.800	14.150	14.150	14.150	4,432
2023-05-02	14.000	14.700	14.000	14.650	14.650	5,211
2023-04-28	14.050	14.400	14.000	14.000	14.000	22,659
2023-04-27	12.950	14.000	12.350	14.000	14.000	14,814
2023-04-26	12.600	12.950	12.400	12.950	12.950	2,294
2023-04-25	13.000	13.000	12.600	12.600	12.600	353
2023-04-24	13.000	13.000	12.600	13.000	13.000	1,397
2023-04-21	12.500	13.300	12.500	12.550	12.550	4,878
2023-04-20	12.900	13.250	12.400	12.450	12.450	6,734
2023-04-19	13.200	13.450	12.850	12.900	12.900	2,050
2023-04-18	13.050	13.200	12.850	13.150	13.150	2,082
2023-04-17	12.800	13.300	12.350	13.050	13.050	9,406
2023-04-14	12.900	13.500	12.700	12.800	12.800	13,812
2023-04-13	12.500	13.000	12.500	12.900	12.900	6,760
2023-04-12	12.500	12.650	12.200	12.200	12.200	10,773
2023-04-11	11.550	12.650	11.550	12.650	12.650	28,186
2023-04-06	11.000	11.500	10.800	11.450	11.450	8,765
2023-04-05	10.750	11.150	10.750	10.750	10.750	1,849
2023-04-04	11.150	11.700	10.750	10.750	10.750	31,193
2023-04-03	10.950	11.250	10.900	11.050	11.050	3,611
2023-03-31	10.950	10.950	10.900	10.900	10.900	128
2023-03-30	10.300	11.000	10.300	10.900	10.900	2,178
2023-03-29	10.500	10.500	10.300	10.300	10.300	55
2023-03-28	10.750	10.750	10.500	10.500	10.500	216
2023-03-27	10.400	10.750	10.200	10.700	10.700	388
2023-03-24	9.980	10.200	9.980	10.150	10.150	937
2023-03-23	10.500	10.750	10.100	10.200	10.200	2,505
2023-03-22	11.000	11.000	10.450	10.500	10.500	8,872
2023-03-21	10.550	11.150	10.550	11.100	11.100	621
2023-03-20	10.800	11.200	10.500	10.500	10.500	796
2023-03-17	11.000	11.200	10.800	10.800	10.800	117
2023-03-16	10.600	10.800	10.500	10.800	10.800	31,999
2023-03-15	10.850	10.850	10.500	10.500	10.500	1,980
2023-03-14	10.900	10.900	10.500	10.850	10.850	2,883

← NewerPage 15 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.