Dadelo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	11.400	12.000	11.100	12.000	12.000	4,727
2022-06-27	11.100	11.500	11.000	11.500	11.500	2,121
2022-06-24	11.050	11.100	10.850	11.100	11.100	1,083
2022-06-23	10.950	11.000	10.850	10.850	10.850	1,273
2022-06-22	10.750	10.800	10.750	10.800	10.800	393
2022-06-21	10.800	11.000	10.550	11.000	11.000	1,410
2022-06-20	10.800	10.800	10.550	10.550	10.550	232
2022-06-17	10.850	10.850	10.500	10.700	10.700	614
2022-06-15	10.900	10.900	10.550	10.850	10.850	1,149
2022-06-14	10.850	10.900	10.500	10.550	10.550	2,996
2022-06-13	11.000	11.000	10.200	10.500	10.500	1,050
2022-06-10	11.000	11.000	10.550	10.950	10.800	1,743
2022-06-09	11.000	11.000	10.900	10.900	10.751	796
2022-06-08	11.400	11.400	10.500	10.550	10.406	3,149
2022-06-07	11.500	11.500	11.000	11.000	10.849	3,778
2022-06-06	11.650	11.650	11.100	11.100	10.948	5,475
2022-06-03	11.600	11.600	11.250	11.500	11.343	1,393
2022-06-02	11.800	11.800	11.250	11.250	11.096	3,385
2022-06-01	11.950	11.950	11.450	11.500	11.343	2,000
2022-05-31	11.500	12.000	11.500	11.600	11.441	2,313
2022-05-30	11.400	11.600	11.400	11.450	11.293	1,073
2022-05-27	12.000	12.000	11.500	11.500	11.343	931
2022-05-26	11.400	11.700	11.300	11.300	11.145	2,230
2022-05-25	11.650	11.650	11.400	11.400	11.244	455
2022-05-24	11.600	11.850	11.450	11.600	11.441	2,070
2022-05-23	12.500	12.500	11.450	11.450	11.293	7,439
2022-05-20	12.200	12.200	12.000	12.150	11.984	2,271
2022-05-19	12.250	12.250	12.000	12.000	11.836	2,152
2022-05-18	12.250	12.250	12.000	12.050	11.885	195
2022-05-17	12.000	12.250	11.550	12.250	12.082	9,436
2022-05-16	11.850	12.000	11.550	12.000	11.836	1,724
2022-05-13	11.450	11.750	11.450	11.700	11.540	1,610
2022-05-12	11.850	11.850	11.400	11.400	11.244	25,720
2022-05-11	11.900	11.900	11.500	11.550	11.392	1,572
2022-05-10	12.000	12.000	11.550	11.900	11.737	750
2022-05-09	12.000	12.000	11.550	11.550	11.392	1,098
2022-05-06	11.650	12.000	11.500	12.000	11.836	3,179
2022-05-05	12.250	12.400	11.850	12.050	11.885	685
2022-05-04	12.400	12.400	11.750	12.250	12.082	505
2022-05-02	11.950	12.000	11.650	11.650	11.490	889
2022-04-29	12.400	12.400	11.950	11.950	11.786	1,425
2022-04-28	12.450	12.450	12.000	12.400	12.230	479
2022-04-27	12.450	12.450	12.000	12.450	12.280	1,591
2022-04-26	12.700	12.700	11.600	12.000	11.836	15,126
2022-04-25	13.200	13.200	12.400	12.400	12.230	39,339
2022-04-22	13.200	13.200	13.000	13.150	12.970	545
2022-04-21	13.000	13.200	12.950	13.150	12.970	1,765
2022-04-20	13.850	13.850	12.950	13.200	13.019	39,349
2022-04-19	13.300	13.850	13.250	13.750	13.562	1,206
2022-04-14	13.400	13.700	13.100	13.700	13.512	655
2022-04-13	13.350	13.400	12.850	13.400	13.216	1,764
2022-04-12	13.200	13.200	12.900	13.150	12.970	2,625
2022-04-11	13.540	13.540	13.200	13.200	13.019	3,738
2022-04-08	13.436	13.648	13.200	13.250	13.069	6,563
2022-04-07	13.790	13.800	13.498	13.498	13.313	10,574
2022-04-06	14.000	14.584	13.500	13.520	13.335	4,723
2022-04-05	13.980	13.980	13.520	13.800	13.611	5,346
2022-04-04	13.750	13.800	13.700	13.750	13.562	2,573
2022-04-01	13.700	13.750	13.500	13.700	13.512	3,385
2022-03-31	14.000	14.000	13.600	13.700	13.512	7,328

← NewerPage 19 of 21 · 1,252 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.