Dadelo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 61.800 | 61.800 | 60.400 | 61.400 | 61.400 | 1,107 |
| 2025-10-29 | 60.000 | 62.600 | 60.000 | 61.800 | 61.800 | 3,261 |
| 2025-10-28 | 61.000 | 61.600 | 59.600 | 60.000 | 60.000 | 6,867 |
| 2025-10-27 | 62.200 | 63.000 | 60.800 | 61.800 | 61.800 | 3,497 |
| 2025-10-24 | 62.800 | 63.800 | 62.200 | 62.200 | 62.200 | 1,151 |
| 2025-10-23 | 61.600 | 63.200 | 60.400 | 62.800 | 62.800 | 4,504 |
| 2025-10-22 | 62.000 | 62.000 | 60.400 | 62.000 | 62.000 | 5,721 |
| 2025-10-21 | 63.200 | 63.200 | 62.000 | 62.800 | 62.800 | 1,930 |
| 2025-10-20 | 63.600 | 63.600 | 62.600 | 62.800 | 62.800 | 9,567 |
| 2025-10-17 | 64.000 | 64.000 | 63.000 | 63.600 | 63.600 | 4,019 |
| 2025-10-16 | 63.800 | 63.800 | 63.000 | 63.600 | 63.600 | 5,139 |
| 2025-10-15 | 62.400 | 63.800 | 62.200 | 63.200 | 63.200 | 6,817 |
| 2025-10-14 | 62.200 | 63.800 | 61.200 | 62.400 | 62.400 | 5,368 |
| 2025-10-13 | 62.600 | 62.600 | 61.000 | 62.600 | 62.600 | 6,079 |
| 2025-10-10 | 63.400 | 63.800 | 62.200 | 62.800 | 62.800 | 4,888 |
| 2025-10-09 | 63.400 | 63.800 | 62.000 | 62.200 | 62.200 | 5,559 |
| 2025-10-08 | 64.000 | 64.000 | 63.000 | 63.400 | 63.400 | 4,755 |
| 2025-10-07 | 65.000 | 65.000 | 63.200 | 63.800 | 63.800 | 15,623 |
| 2025-10-06 | 68.600 | 69.600 | 62.800 | 65.800 | 65.800 | 16,440 |
| 2025-10-03 | 66.000 | 70.400 | 66.000 | 68.400 | 68.400 | 40,591 |
| 2025-10-02 | 65.200 | 69.400 | 65.000 | 65.800 | 65.800 | 19,734 |
| 2025-10-01 | 60.400 | 65.000 | 59.800 | 65.000 | 65.000 | 267,373 |
| 2025-09-30 | 60.800 | 61.200 | 59.800 | 60.800 | 60.800 | 6,410 |
| 2025-09-29 | 60.600 | 61.200 | 60.200 | 60.400 | 60.400 | 2,414 |
| 2025-09-26 | 60.200 | 60.400 | 60.000 | 60.400 | 60.400 | 5,348 |
| 2025-09-25 | 60.000 | 60.400 | 58.800 | 60.400 | 60.400 | 25,034 |
| 2025-09-24 | 60.000 | 60.000 | 59.000 | 60.000 | 60.000 | 5,244 |
| 2025-09-23 | 61.600 | 61.600 | 58.600 | 60.000 | 60.000 | 29,947 |
| 2025-09-22 | 61.400 | 62.000 | 60.000 | 61.800 | 61.800 | 6,726 |
| 2025-09-19 | 61.200 | 61.800 | 60.400 | 61.800 | 61.800 | 27,606 |
| 2025-09-18 | 61.800 | 61.800 | 60.000 | 61.600 | 61.600 | 10,584 |
| 2025-09-17 | 61.600 | 61.800 | 60.200 | 61.800 | 61.800 | 7,119 |
| 2025-09-16 | 61.600 | 61.800 | 60.200 | 61.600 | 61.600 | 19,251 |
| 2025-09-15 | 63.000 | 63.800 | 61.400 | 61.800 | 61.800 | 3,444 |
| 2025-09-12 | 62.200 | 62.800 | 61.200 | 62.000 | 62.000 | 2,243 |
| 2025-09-11 | 61.000 | 61.800 | 60.200 | 61.400 | 61.400 | 7,536 |
| 2025-09-10 | 61.200 | 61.400 | 59.000 | 60.200 | 60.200 | 16,519 |
| 2025-09-09 | 60.800 | 61.200 | 59.000 | 61.000 | 61.000 | 36,788 |
| 2025-09-08 | 61.000 | 61.400 | 58.200 | 60.000 | 60.000 | 11,561 |
| 2025-09-05 | 62.600 | 63.000 | 59.600 | 60.800 | 60.800 | 53,450 |
| 2025-09-04 | 59.600 | 64.000 | 59.400 | 62.600 | 62.600 | 41,430 |
| 2025-09-03 | 56.800 | 60.000 | 55.000 | 58.600 | 58.600 | 22,049 |
| 2025-09-02 | 54.000 | 58.200 | 53.800 | 56.000 | 56.000 | 26,811 |
| 2025-09-01 | 53.200 | 53.800 | 52.400 | 53.600 | 53.600 | 65,506 |
| 2025-08-29 | 51.000 | 53.000 | 50.000 | 52.000 | 52.000 | 18,801 |
| 2025-08-28 | 51.800 | 53.000 | 50.000 | 50.200 | 50.200 | 13,659 |
| 2025-08-27 | 52.600 | 52.800 | 50.000 | 51.800 | 51.800 | 13,993 |
| 2025-08-26 | 53.400 | 54.000 | 52.200 | 53.000 | 53.000 | 2,662 |
| 2025-08-25 | 53.000 | 53.600 | 52.000 | 53.600 | 53.600 | 5,483 |
| 2025-08-22 | 54.000 | 54.400 | 52.600 | 53.200 | 53.200 | 5,107 |
| 2025-08-21 | 53.400 | 54.200 | 52.600 | 54.200 | 54.200 | 13,485 |
| 2025-08-20 | 51.600 | 52.600 | 51.400 | 51.800 | 51.800 | 7,849 |
| 2025-08-19 | 50.600 | 51.800 | 50.600 | 51.600 | 51.600 | 7,101 |
| 2025-08-18 | 50.000 | 50.600 | 49.600 | 50.600 | 50.600 | 12,458 |
| 2025-08-14 | 50.000 | 51.200 | 46.800 | 49.600 | 49.600 | 29,069 |
| 2025-08-13 | 50.200 | 50.600 | 48.600 | 49.000 | 49.000 | 4,902 |
| 2025-08-12 | 49.100 | 50.600 | 49.100 | 50.200 | 50.200 | 3,234 |
| 2025-08-11 | 47.400 | 49.300 | 47.400 | 48.700 | 48.700 | 6,856 |
| 2025-08-08 | 45.900 | 47.000 | 45.100 | 47.000 | 47.000 | 103,466 |
| 2025-08-07 | 45.000 | 46.500 | 44.600 | 45.600 | 45.600 | 16,515 |
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.