Dadelo S.A. historical data

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

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
2021-10-19	18.322	18.324	18.100	18.150	17.901	2,005
2021-10-18	18.490	18.700	18.100	18.360	18.109	3,225
2021-10-15	18.060	18.500	18.060	18.490	18.237	3,346
2021-10-14	18.602	19.000	18.022	18.060	17.813	4,280

← NewerPage 21 of 21 · 1,255 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.