Dadelo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	14.800	14.800	13.800	14.000	13.808	3,128
2022-03-29	14.900	14.900	14.000	14.160	13.966	2,880
2022-03-28	14.990	14.990	13.746	14.300	14.104	4,179
2022-03-25	14.200	14.200	13.900	14.198	14.004	4,731
2022-03-24	14.380	14.798	14.300	14.300	14.104	3,875
2022-03-23	13.000	13.700	12.998	13.300	13.118	7,897
2022-03-22	12.950	13.000	12.504	13.000	12.822	7,659
2022-03-21	13.100	13.260	12.966	12.966	12.788	2,598
2022-03-18	13.000	13.152	12.950	13.100	12.921	2,174
2022-03-17	12.966	13.470	12.964	13.000	12.822	9,654
2022-03-16	12.602	13.002	12.602	12.732	12.558	8,902
2022-03-15	12.900	12.900	12.120	12.848	12.672	5,106
2022-03-14	13.450	13.450	12.900	12.900	12.723	3,268
2022-03-11	13.350	13.500	13.234	13.400	13.216	7,783
2022-03-10	13.900	13.900	13.220	13.350	13.167	5,317
2022-03-09	13.012	13.600	12.700	13.600	13.414	8,487
2022-03-08	13.800	13.998	13.250	13.270	13.088	22,331
2022-03-07	13.500	14.006	13.500	13.800	13.611	4,260
2022-03-04	15.300	15.300	13.700	13.798	13.609	5,140
2022-03-03	14.000	15.400	14.000	14.600	14.400	5,830
2022-03-02	13.650	13.800	13.250	13.700	13.512	1,110
2022-03-01	13.400	13.620	12.920	13.374	13.191	1,648
2022-02-28	13.200	13.488	12.720	13.400	13.216	14,220
2022-02-25	13.900	14.000	13.200	13.400	13.216	14,540
2022-02-24	14.400	14.600	11.000	13.900	13.710	14,202
2022-02-23	15.790	15.790	14.710	14.710	14.509	1,462
2022-02-22	15.000	15.690	15.000	15.380	15.169	1,883
2022-02-21	16.000	16.000	14.700	15.500	15.288	4,807
2022-02-18	15.748	15.998	15.706	15.800	15.584	1,145
2022-02-17	16.368	16.368	15.716	16.000	15.781	1,252
2022-02-16	16.400	16.400	15.658	16.200	15.978	2,375
2022-02-15	15.600	16.490	15.600	16.300	16.077	3,189
2022-02-14	16.202	16.758	15.700	15.700	15.485	3,264
2022-02-11	16.812	16.812	16.000	16.222	16.000	5,448
2022-02-10	17.290	17.290	17.000	17.000	16.767	1,210
2022-02-09	17.500	17.500	16.998	17.000	16.767	1,466
2022-02-08	17.500	17.500	17.150	17.150	16.915	1,435
2022-02-07	17.680	17.680	17.174	17.350	17.112	586
2022-02-04	17.780	17.780	17.152	17.598	17.357	723
2022-02-03	17.890	17.920	17.500	17.780	17.536	1,466
2022-02-02	17.500	17.890	17.400	17.890	17.645	3,931
2022-02-01	17.070	17.070	16.550	16.968	16.736	565
2022-01-31	17.080	17.080	16.300	16.300	16.077	3,135
2022-01-28	16.778	17.100	16.400	16.840	16.609	2,395
2022-01-27	16.888	16.888	16.300	16.400	16.175	2,978
2022-01-26	16.000	16.988	15.700	16.798	16.568	2,328
2022-01-25	15.000	15.950	14.998	15.402	15.191	4,557
2022-01-24	16.402	17.100	15.200	15.202	14.994	5,913
2022-01-21	17.100	17.100	16.152	16.700	16.471	2,010
2022-01-20	17.800	17.800	17.002	17.100	16.866	2,548
2022-01-19	18.000	18.150	17.500	17.800	17.556	2,637
2022-01-18	17.902	18.100	17.902	18.000	17.753	3,327
2022-01-17	17.934	17.934	17.750	17.750	17.507	98
2022-01-14	17.800	17.800	17.502	17.550	17.310	579
2022-01-13	17.788	17.940	17.404	17.800	17.556	3,330
2022-01-12	17.786	17.790	17.340	17.788	17.544	2,139
2022-01-11	17.200	17.790	17.198	17.400	17.162	2,580
2022-01-10	17.000	17.100	17.000	17.000	16.767	3,557
2022-01-07	17.000	17.000	16.226	16.890	16.659	1,478
2022-01-05	16.800	17.298	16.150	16.400	16.175	2,828

← NewerPage 20 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.