Dadelo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	9.440	9.600	9.100	9.180	9.180	4,873
2022-09-19	9.500	9.660	9.500	9.500	9.500	3,663
2022-09-16	10.150	10.150	9.500	9.500	9.500	2,352
2022-09-15	10.400	10.400	9.960	9.960	9.960	6,248
2022-09-14	10.000	10.400	10.000	10.400	10.400	92
2022-09-13	10.300	10.300	9.960	9.980	9.980	13,414
2022-09-12	10.300	10.450	10.300	10.450	10.450	227
2022-09-09	10.200	10.500	10.200	10.500	10.500	171
2022-09-08	10.600	10.600	10.200	10.200	10.200	2,805
2022-09-07	10.600	10.600	10.500	10.500	10.500	112
2022-09-06	10.400	10.500	10.400	10.400	10.400	2,329
2022-09-05	10.600	10.600	10.400	10.400	10.400	1,513
2022-09-02	10.600	10.600	10.250	10.500	10.500	511
2022-09-01	10.850	10.850	10.500	10.600	10.600	766
2022-08-31	11.150	11.150	10.500	10.800	10.800	123
2022-08-30	10.200	11.150	10.200	11.150	11.150	392
2022-08-29	10.600	10.600	10.500	10.500	10.500	17,600
2022-08-26	11.200	11.200	10.600	10.600	10.600	1,884
2022-08-25	11.200	11.200	10.700	11.000	11.000	1,826
2022-08-24	11.300	11.650	11.150	11.150	11.150	597
2022-08-23	11.550	11.550	11.300	11.300	11.300	622
2022-08-22	11.850	11.850	11.400	11.500	11.500	1,015
2022-08-19	11.800	11.800	11.350	11.700	11.700	2,987
2022-08-18	11.850	11.850	11.400	11.800	11.800	329
2022-08-17	11.850	11.850	11.350	11.850	11.850	517
2022-08-16	11.850	11.850	11.850	11.850	11.850	287
2022-08-12	11.800	11.800	11.700	11.700	11.700	666
2022-08-11	11.800	11.800	11.700	11.800	11.800	22
2022-08-10	11.800	11.800	11.350	11.650	11.650	498
2022-08-09	11.700	11.850	11.450	11.800	11.800	439
2022-08-08	11.600	11.800	11.600	11.750	11.750	374
2022-08-05	12.000	12.000	11.400	11.400	11.400	309
2022-08-04	11.150	11.800	11.150	11.800	11.800	774
2022-08-03	11.150	11.450	11.150	11.150	11.150	129
2022-08-02	11.450	11.450	11.150	11.150	11.150	445
2022-08-01	10.950	11.000	10.950	11.000	11.000	208
2022-07-29	11.600	11.600	10.950	10.950	10.950	7,755
2022-07-28	12.450	12.650	11.600	11.600	11.600	3,883
2022-07-27	12.400	12.400	12.300	12.300	12.300	58
2022-07-26	11.800	12.000	11.800	12.000	12.000	1,074
2022-07-25	12.450	12.450	11.800	11.800	11.800	728
2022-07-22	12.550	12.550	12.000	12.350	12.350	2,526
2022-07-21	12.700	12.700	12.250	12.250	12.250	138
2022-07-20	12.750	12.750	12.350	12.600	12.600	534
2022-07-19	12.700	12.700	12.050	12.600	12.600	1,638
2022-07-18	12.700	12.700	12.100	12.700	12.700	6,312
2022-07-15	12.700	12.700	12.500	12.700	12.700	383
2022-07-14	12.750	12.750	12.000	12.650	12.650	1,434
2022-07-13	12.450	12.450	12.400	12.450	12.450	407
2022-07-12	12.600	12.600	12.350	12.400	12.400	826
2022-07-11	12.600	12.600	12.400	12.600	12.600	779
2022-07-08	12.500	12.600	12.500	12.600	12.600	1,370
2022-07-07	12.500	12.900	12.300	12.500	12.500	3,566
2022-07-06	11.850	12.500	11.800	12.300	12.300	6,159
2022-07-05	12.300	12.300	11.600	11.600	11.600	2,763
2022-07-04	12.000	12.350	12.000	12.000	12.000	2,483
2022-07-01	12.000	12.350	12.000	12.150	12.150	1,711
2022-06-30	12.400	12.400	11.850	12.000	12.000	551
2022-06-29	12.150	12.150	11.600	12.150	12.150	482
2022-06-28	11.400	12.000	11.100	12.000	12.000	4,727

← NewerPage 18 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.