Dadelo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	10.300	10.350	9.840	9.840	9.840	2,250
2022-12-14	10.150	10.550	10.100	10.300	10.300	1,726
2022-12-13	10.050	10.300	10.000	10.150	10.150	1,747
2022-12-12	9.880	10.050	9.820	10.050	10.050	3,391
2022-12-09	9.600	9.880	9.600	9.880	9.880	1,174
2022-12-08	9.620	9.800	9.600	9.600	9.600	1,201
2022-12-07	9.700	9.700	9.500	9.620	9.620	1,934
2022-12-06	9.500	9.700	9.500	9.700	9.700	92
2022-12-05	9.800	9.800	9.500	9.500	9.500	405
2022-12-02	9.860	9.860	9.440	9.820	9.820	1,240
2022-12-01	9.600	9.800	9.400	9.800	9.800	2,762
2022-11-30	9.800	9.800	9.360	9.420	9.420	459
2022-11-29	9.860	9.860	9.100	9.640	9.640	5,039
2022-11-28	9.860	9.860	9.680	9.700	9.700	755
2022-11-25	9.400	9.980	9.400	9.800	9.800	8,880
2022-11-24	9.400	9.400	9.120	9.400	9.400	1,690
2022-11-23	9.220	9.300	9.200	9.300	9.300	945
2022-11-22	9.200	9.200	8.920	9.200	9.200	457
2022-11-21	9.200	9.200	9.000	9.160	9.160	15,788
2022-11-18	9.200	9.220	8.820	9.220	9.220	1,839
2022-11-17	9.180	9.200	9.160	9.160	9.160	1,463
2022-11-16	9.500	9.500	8.680	9.180	9.180	10,673
2022-11-15	9.600	9.600	9.320	9.500	9.500	7,160
2022-11-14	9.560	9.840	9.040	9.300	9.300	14,553
2022-11-10	9.700	9.840	9.260	9.260	9.260	62,897
2022-11-09	10.100	10.100	9.440	9.840	9.840	2,431
2022-11-08	9.860	9.860	9.500	9.820	9.820	22,986
2022-11-07	10.100	10.100	9.760	9.760	9.760	1,063
2022-11-04	10.350	10.350	9.760	10.100	10.100	555
2022-11-03	10.150	10.150	9.500	10.000	10.000	3,293
2022-11-02	9.500	10.200	9.420	10.150	10.150	1,766
2022-10-31	9.100	9.600	9.100	9.500	9.500	1,979
2022-10-28	9.100	9.180	9.100	9.180	9.180	305
2022-10-27	9.060	9.080	8.720	9.060	9.060	2,951
2022-10-26	9.000	9.060	8.900	9.060	9.060	1,696
2022-10-25	9.000	9.000	8.780	9.000	9.000	882
2022-10-24	9.000	9.040	8.900	9.040	9.040	823
2022-10-21	9.000	9.000	8.980	9.000	9.000	297
2022-10-20	9.080	9.080	8.700	8.780	8.780	3,159
2022-10-19	9.300	9.300	9.000	9.080	9.080	50,032
2022-10-18	8.760	9.160	8.700	9.080	9.080	1,939
2022-10-17	9.500	9.500	8.820	8.820	8.820	2,777
2022-10-14	9.800	9.800	9.020	9.020	9.020	1,486
2022-10-13	8.900	8.920	8.840	8.840	8.840	177
2022-10-12	9.200	9.200	9.000	9.000	9.000	945
2022-10-11	9.020	9.180	8.600	8.600	8.600	1,512
2022-10-10	9.800	9.800	8.800	8.800	8.800	4,006
2022-10-07	9.000	9.900	8.780	9.900	9.900	555
2022-10-06	8.960	8.960	8.680	8.840	8.840	3,421
2022-10-05	8.320	8.960	8.320	8.580	8.580	9,504
2022-10-04	8.680	8.680	8.320	8.320	8.320	13,482
2022-10-03	8.640	8.660	8.600	8.600	8.600	3,616
2022-09-30	8.960	8.960	8.600	8.600	8.600	176
2022-09-29	8.680	8.680	8.400	8.520	8.520	1,475
2022-09-28	8.960	8.960	8.520	8.520	8.520	1,614
2022-09-27	9.000	9.000	8.520	8.780	8.780	7,101
2022-09-26	9.360	9.360	8.680	9.000	9.000	1,320
2022-09-23	9.000	9.180	8.620	9.180	9.180	6,644
2022-09-22	8.980	9.000	8.600	9.000	9.000	2,916
2022-09-21	9.500	9.500	8.600	8.660	8.660	35,529

← NewerPage 17 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.