Dadelo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 70.000 | 72.000 | 69.300 | 70.800 | 70.800 | 2,851 |
| 2026-04-28 | 70.000 | 71.200 | 69.000 | 70.100 | 70.100 | 3,614 |
| 2026-04-27 | 71.500 | 73.500 | 70.400 | 70.500 | 70.500 | 5,151 |
| 2026-04-24 | 72.100 | 72.800 | 71.300 | 71.300 | 71.300 | 4,299 |
| 2026-04-23 | 72.500 | 72.800 | 72.200 | 72.300 | 72.300 | 1,778 |
| 2026-04-22 | 73.000 | 73.100 | 72.300 | 72.500 | 72.500 | 2,150 |
| 2026-04-21 | 73.100 | 73.100 | 72.400 | 72.500 | 72.500 | 4,121 |
| 2026-04-20 | 72.800 | 73.800 | 72.400 | 72.500 | 72.500 | 4,911 |
| 2026-04-17 | 72.900 | 74.400 | 72.600 | 73.700 | 73.700 | 4,719 |
| 2026-04-16 | 72.800 | 73.300 | 72.000 | 72.400 | 72.400 | 4,750 |
| 2026-04-15 | 73.400 | 73.400 | 72.100 | 72.700 | 72.700 | 9,037 |
| 2026-04-14 | 73.900 | 74.000 | 73.000 | 73.400 | 73.400 | 4,293 |
| 2026-04-13 | 74.200 | 74.900 | 72.500 | 72.700 | 72.700 | 6,583 |
| 2026-04-10 | 75.900 | 75.900 | 74.400 | 74.900 | 74.900 | 7,903 |
| 2026-04-09 | 76.400 | 76.400 | 74.600 | 75.500 | 75.500 | 2,213 |
| 2026-04-08 | 74.800 | 77.000 | 74.100 | 76.200 | 76.200 | 4,237 |
| 2026-04-07 | 77.200 | 77.200 | 73.100 | 73.200 | 73.200 | 7,018 |
| 2026-04-02 | 73.000 | 75.600 | 72.200 | 74.600 | 74.600 | 7,891 |
| 2026-04-01 | 71.400 | 74.000 | 71.400 | 73.000 | 73.000 | 4,977 |
| 2026-03-31 | 68.800 | 72.000 | 68.800 | 71.000 | 71.000 | 4,847 |
| 2026-03-30 | 71.000 | 71.600 | 67.600 | 68.800 | 68.800 | 4,609 |
| 2026-03-27 | 73.600 | 73.600 | 69.400 | 71.000 | 71.000 | 7,121 |
| 2026-03-26 | 74.400 | 74.400 | 72.800 | 74.000 | 74.000 | 1,868 |
| 2026-03-25 | 74.000 | 75.800 | 73.800 | 74.400 | 74.400 | 2,119 |
| 2026-03-24 | 74.400 | 76.200 | 71.000 | 73.000 | 73.000 | 5,693 |
| 2026-03-23 | 72.800 | 76.400 | 71.000 | 74.200 | 74.200 | 11,460 |
| 2026-03-20 | 75.600 | 76.600 | 71.400 | 74.000 | 74.000 | 17,242 |
| 2026-03-19 | 76.000 | 82.800 | 74.400 | 75.600 | 75.600 | 67,590 |
| 2026-03-18 | 83.600 | 83.600 | 82.000 | 82.000 | 82.000 | 3,754 |
| 2026-03-17 | 80.400 | 84.000 | 80.400 | 83.400 | 83.400 | 21,585 |
| 2026-03-16 | 77.200 | 80.400 | 77.200 | 79.600 | 79.600 | 6,087 |
| 2026-03-13 | 78.000 | 79.000 | 76.800 | 77.000 | 77.000 | 3,423 |
| 2026-03-12 | 77.600 | 78.600 | 77.000 | 78.000 | 78.000 | 1,700 |
| 2026-03-11 | 78.000 | 78.800 | 76.800 | 78.400 | 78.400 | 3,107 |
| 2026-03-10 | 78.000 | 79.200 | 74.000 | 77.600 | 77.600 | 8,327 |
| 2026-03-09 | 76.400 | 77.800 | 75.000 | 77.400 | 77.400 | 4,704 |
| 2026-03-06 | 78.000 | 78.200 | 76.200 | 76.800 | 76.800 | 7,285 |
| 2026-03-05 | 77.600 | 78.200 | 77.000 | 77.400 | 77.400 | 4,737 |
| 2026-03-04 | 75.600 | 76.800 | 74.800 | 76.800 | 76.800 | 6,544 |
| 2026-03-03 | 71.000 | 74.800 | 70.800 | 73.800 | 73.800 | 9,257 |
| 2026-03-02 | 70.800 | 72.800 | 66.200 | 72.200 | 72.200 | 20,508 |
| 2026-02-27 | 72.600 | 73.000 | 70.200 | 72.000 | 72.000 | 6,947 |
| 2026-02-26 | 73.000 | 73.000 | 71.600 | 72.800 | 72.800 | 3,109 |
| 2026-02-25 | 71.800 | 73.600 | 71.800 | 73.000 | 73.000 | 2,382 |
| 2026-02-24 | 73.000 | 74.000 | 71.200 | 72.000 | 72.000 | 5,404 |
| 2026-02-23 | 74.000 | 75.800 | 73.000 | 73.800 | 73.800 | 6,277 |
| 2026-02-20 | 74.000 | 76.600 | 73.200 | 74.000 | 74.000 | 4,441 |
| 2026-02-19 | 73.800 | 75.000 | 73.000 | 74.000 | 74.000 | 3,956 |
| 2026-02-18 | 76.000 | 76.000 | 73.800 | 74.000 | 74.000 | 3,676 |
| 2026-02-17 | 76.400 | 77.000 | 73.400 | 76.000 | 76.000 | 8,154 |
| 2026-02-16 | 78.000 | 78.000 | 75.200 | 76.400 | 76.400 | 1,957 |
| 2026-02-13 | 76.000 | 78.000 | 73.800 | 77.000 | 77.000 | 6,155 |
| 2026-02-12 | 77.200 | 78.800 | 76.000 | 76.600 | 76.600 | 3,263 |
| 2026-02-11 | 76.600 | 78.800 | 75.400 | 77.200 | 77.200 | 3,280 |
| 2026-02-10 | 75.800 | 77.400 | 75.400 | 76.600 | 76.600 | 3,132 |
| 2026-02-09 | 78.800 | 79.000 | 75.000 | 76.200 | 76.200 | 11,392 |
| 2026-02-06 | 73.600 | 79.200 | 73.600 | 76.800 | 76.800 | 6,715 |
| 2026-02-05 | 78.600 | 78.600 | 70.800 | 73.400 | 73.400 | 11,973 |
| 2026-02-04 | 80.600 | 81.800 | 77.400 | 78.800 | 78.800 | 2,824 |
| 2026-02-03 | 79.800 | 82.000 | 79.800 | 80.600 | 80.600 | 6,599 |
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.