Dadelo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 14.300 | 16.900 | 14.300 | 16.500 | 16.274 | 11,941 |
| 2022-01-03 | 13.900 | 14.460 | 13.898 | 14.220 | 14.025 | 6,234 |
| 2021-12-30 | 13.850 | 13.900 | 13.682 | 13.780 | 13.591 | 2,548 |
| 2021-12-29 | 13.900 | 13.900 | 13.610 | 13.890 | 13.700 | 3,346 |
| 2021-12-28 | 13.900 | 13.902 | 13.620 | 13.640 | 13.453 | 9,790 |
| 2021-12-27 | 13.680 | 13.900 | 13.500 | 13.880 | 13.690 | 9,196 |
| 2021-12-23 | 13.700 | 13.910 | 13.700 | 13.706 | 13.518 | 7,888 |
| 2021-12-22 | 13.500 | 13.968 | 13.500 | 13.696 | 13.508 | 10,846 |
| 2021-12-21 | 14.350 | 14.590 | 13.850 | 13.850 | 13.660 | 17,010 |
| 2021-12-20 | 14.740 | 14.740 | 14.300 | 14.350 | 14.153 | 7,967 |
| 2021-12-17 | 15.320 | 15.330 | 14.740 | 14.740 | 14.538 | 3,076 |
| 2021-12-16 | 15.400 | 15.400 | 14.600 | 15.328 | 15.118 | 6,403 |
| 2021-12-15 | 15.596 | 15.596 | 15.198 | 15.430 | 15.219 | 5,131 |
| 2021-12-14 | 15.500 | 15.700 | 15.300 | 15.598 | 15.384 | 1,005 |
| 2021-12-13 | 15.500 | 15.500 | 15.212 | 15.488 | 15.276 | 1,087 |
| 2021-12-10 | 15.990 | 15.990 | 15.300 | 15.300 | 15.090 | 888 |
| 2021-12-09 | 15.890 | 16.000 | 15.560 | 15.600 | 15.386 | 987 |
| 2021-12-08 | 15.890 | 15.900 | 15.750 | 15.900 | 15.682 | 725 |
| 2021-12-07 | 16.186 | 16.186 | 15.452 | 15.900 | 15.682 | 1,431 |
| 2021-12-06 | 15.498 | 16.000 | 15.400 | 16.000 | 15.781 | 3,417 |
| 2021-12-03 | 15.098 | 15.500 | 15.098 | 15.500 | 15.288 | 689 |
| 2021-12-02 | 15.170 | 15.170 | 14.502 | 15.000 | 14.795 | 1,559 |
| 2021-12-01 | 15.000 | 15.180 | 14.900 | 15.000 | 14.795 | 3,307 |
| 2021-11-30 | 15.540 | 15.540 | 15.000 | 15.000 | 14.795 | 3,828 |
| 2021-11-29 | 15.640 | 15.640 | 15.400 | 15.500 | 15.288 | 910 |
| 2021-11-26 | 16.190 | 16.190 | 15.500 | 15.640 | 15.426 | 3,293 |
| 2021-11-25 | 16.200 | 16.200 | 15.802 | 16.200 | 15.978 | 188 |
| 2021-11-24 | 15.500 | 16.496 | 15.400 | 16.250 | 16.027 | 3,009 |
| 2021-11-23 | 15.600 | 15.990 | 15.504 | 15.600 | 15.386 | 2,280 |
| 2021-11-22 | 16.502 | 16.502 | 15.500 | 15.800 | 15.584 | 4,781 |
| 2021-11-19 | 16.800 | 16.990 | 16.550 | 16.560 | 16.333 | 860 |
| 2021-11-18 | 17.000 | 17.000 | 16.550 | 16.790 | 16.560 | 812 |
| 2021-11-17 | 17.000 | 17.202 | 16.740 | 17.000 | 16.767 | 683 |
| 2021-11-16 | 16.890 | 16.900 | 16.760 | 16.900 | 16.669 | 2,105 |
| 2021-11-15 | 16.700 | 16.800 | 16.692 | 16.740 | 16.511 | 1,052 |
| 2021-11-12 | 17.196 | 17.196 | 16.550 | 16.700 | 16.471 | 1,578 |
| 2021-11-10 | 17.248 | 17.248 | 16.600 | 16.600 | 16.373 | 890 |
| 2021-11-09 | 16.990 | 17.328 | 16.980 | 16.980 | 16.747 | 956 |
| 2021-11-08 | 17.500 | 17.500 | 16.960 | 16.960 | 16.728 | 2,856 |
| 2021-11-05 | 17.190 | 17.900 | 16.852 | 17.000 | 16.767 | 2,175 |
| 2021-11-04 | 16.960 | 17.200 | 16.602 | 17.200 | 16.964 | 957 |
| 2021-11-03 | 16.600 | 16.970 | 16.400 | 16.600 | 16.373 | 4,162 |
| 2021-11-02 | 16.600 | 16.796 | 16.500 | 16.600 | 16.373 | 3,847 |
| 2021-10-29 | 16.800 | 17.002 | 16.700 | 17.000 | 16.767 | 1,801 |
| 2021-10-28 | 16.996 | 16.998 | 16.500 | 16.700 | 16.471 | 1,580 |
| 2021-10-27 | 16.920 | 17.000 | 16.100 | 16.900 | 16.669 | 4,397 |
| 2021-10-26 | 17.500 | 17.500 | 16.720 | 16.740 | 16.511 | 5,985 |
| 2021-10-25 | 17.400 | 17.400 | 17.250 | 17.250 | 17.014 | 296 |
| 2021-10-22 | 17.126 | 17.500 | 17.000 | 17.450 | 17.211 | 5,635 |
| 2021-10-21 | 17.350 | 17.800 | 17.100 | 17.126 | 16.891 | 5,298 |
| 2021-10-20 | 18.296 | 18.296 | 17.000 | 17.204 | 16.968 | 4,368 |
← NewerPage 21 of 21 · 1,251 trading days
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.