Dadelo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	11.150	11.200	10.900	10.900	10.900	2,320
2023-03-10	11.350	11.400	11.050	11.050	11.050	673
2023-03-09	11.650	11.650	11.350	11.350	11.350	548
2023-03-08	11.450	11.650	11.450	11.650	11.650	786
2023-03-07	11.600	11.600	11.150	11.450	11.450	366
2023-03-06	11.500	11.550	11.500	11.550	11.550	22
2023-03-03	11.450	11.550	11.150	11.500	11.500	254
2023-03-02	11.500	11.500	11.100	11.150	11.150	211
2023-03-01	11.250	11.550	11.250	11.500	11.500	907
2023-02-28	11.200	11.250	11.000	11.250	11.250	296
2023-02-27	11.000	11.250	11.000	11.200	11.200	314
2023-02-24	11.000	11.050	11.000	11.050	11.050	74
2023-02-23	10.900	11.000	10.900	11.000	11.000	532
2023-02-22	10.900	10.900	10.900	10.900	10.900	2
2023-02-21	11.000	11.000	10.500	10.900	10.900	15,791
2023-02-20	11.000	11.050	10.650	11.000	11.000	1,318
2023-02-17	11.000	11.000	10.600	11.000	11.000	583
2023-02-16	10.750	11.050	10.650	10.650	10.650	1,318
2023-02-15	10.900	11.050	10.500	10.750	10.750	5,969
2023-02-14	10.900	11.050	10.900	11.050	11.050	299
2023-02-13	10.900	11.050	10.850	10.900	10.900	237
2023-02-10	11.500	11.500	10.900	10.900	10.900	6,429
2023-02-09	11.600	11.700	11.500	11.500	11.500	758
2023-02-08	11.850	11.850	11.500	11.500	11.500	833
2023-02-07	11.500	11.850	11.500	11.650	11.650	240
2023-02-06	11.900	11.900	11.500	11.500	11.500	1,339
2023-02-03	11.800	11.950	11.800	11.900	11.900	1,521
2023-02-02	11.650	11.800	11.650	11.800	11.800	1,281
2023-02-01	11.700	11.700	11.700	11.700	11.700	30
2023-01-31	11.350	11.750	11.300	11.700	11.700	1,003
2023-01-30	11.900	11.900	11.200	11.350	11.350	1,710
2023-01-27	11.750	11.950	11.700	11.800	11.800	480
2023-01-26	11.800	12.000	11.600	11.750	11.750	914
2023-01-25	11.500	11.800	11.500	11.750	11.750	4,791
2023-01-24	11.300	11.600	11.300	11.400	11.400	912
2023-01-23	11.350	11.750	11.300	11.300	11.300	1,948
2023-01-20	11.400	11.400	11.350	11.350	11.350	183
2023-01-19	11.400	11.400	11.300	11.300	11.300	317
2023-01-18	11.650	11.800	11.450	11.450	11.450	3,831
2023-01-17	11.600	11.750	11.550	11.600	11.600	3,862
2023-01-16	11.500	11.700	11.350	11.400	11.400	1,264
2023-01-13	11.400	11.400	11.100	11.100	11.100	812
2023-01-12	11.450	11.450	11.300	11.400	11.400	881
2023-01-11	11.550	11.550	11.250	11.250	11.250	1,338
2023-01-10	11.500	11.600	11.200	11.250	11.250	948
2023-01-09	11.200	11.200	10.950	11.200	11.200	4,432
2023-01-05	11.100	11.200	10.950	11.200	11.200	3,809
2023-01-04	10.450	11.000	10.450	11.000	11.000	5,463
2023-01-03	10.150	10.350	10.150	10.350	10.350	1,492
2023-01-02	10.200	10.250	10.200	10.200	10.200	452
2022-12-30	10.200	10.250	10.000	10.150	10.150	40,365
2022-12-29	10.000	10.200	9.920	10.200	10.200	2,137
2022-12-28	10.100	10.100	9.800	10.000	10.000	4,664
2022-12-27	9.880	10.050	9.700	10.000	10.000	6,612
2022-12-23	9.680	10.000	9.660	9.860	9.860	2,962
2022-12-22	9.680	9.800	9.620	9.680	9.680	836
2022-12-21	9.700	9.700	9.620	9.660	9.660	4,121
2022-12-20	9.900	9.900	9.740	9.740	9.740	1,526
2022-12-19	10.350	10.400	9.880	9.900	9.900	2,137
2022-12-16	10.000	10.200	9.880	10.150	10.150	2,078

← NewerPage 16 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.