Dadelo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 24.500 | 24.700 | 24.000 | 24.100 | 24.100 | 2,732 |
| 2025-02-13 | 24.500 | 24.900 | 24.500 | 24.500 | 24.500 | 503 |
| 2025-02-12 | 24.700 | 24.800 | 24.100 | 24.500 | 24.500 | 3,263 |
| 2025-02-11 | 24.600 | 24.800 | 24.200 | 24.700 | 24.700 | 944 |
| 2025-02-10 | 24.300 | 24.500 | 24.100 | 24.100 | 24.100 | 1,584 |
| 2025-02-07 | 24.000 | 24.500 | 24.000 | 24.300 | 24.300 | 8,173 |
| 2025-02-06 | 24.000 | 24.100 | 23.500 | 24.100 | 24.100 | 3,872 |
| 2025-02-05 | 23.500 | 23.800 | 23.300 | 23.300 | 23.300 | 1,565 |
| 2025-02-04 | 23.300 | 24.000 | 23.300 | 23.800 | 23.800 | 516 |
| 2025-02-03 | 23.300 | 24.000 | 23.300 | 23.300 | 23.300 | 642 |
| 2025-01-31 | 24.300 | 24.300 | 23.700 | 24.200 | 24.200 | 1,309 |
| 2025-01-30 | 24.100 | 24.300 | 23.700 | 24.300 | 24.300 | 1,739 |
| 2025-01-29 | 23.500 | 24.900 | 23.500 | 24.100 | 24.100 | 8,364 |
| 2025-01-28 | 23.500 | 23.600 | 23.000 | 23.400 | 23.400 | 1,319 |
| 2025-01-27 | 23.100 | 23.600 | 23.100 | 23.500 | 23.500 | 432 |
| 2025-01-24 | 23.200 | 23.600 | 23.200 | 23.400 | 23.400 | 1,418 |
| 2025-01-23 | 23.100 | 23.400 | 23.100 | 23.200 | 23.200 | 595 |
| 2025-01-22 | 23.600 | 23.800 | 23.000 | 23.100 | 23.100 | 815 |
| 2025-01-21 | 23.500 | 23.700 | 23.200 | 23.600 | 23.600 | 116 |
| 2025-01-20 | 23.600 | 23.800 | 23.500 | 23.500 | 23.500 | 641 |
| 2025-01-17 | 23.400 | 23.900 | 23.000 | 23.400 | 23.400 | 2,652 |
| 2025-01-16 | 22.300 | 23.200 | 22.300 | 23.100 | 23.100 | 2,266 |
| 2025-01-15 | 22.200 | 22.600 | 22.000 | 22.400 | 22.400 | 1,404 |
| 2025-01-14 | 22.200 | 22.700 | 21.500 | 22.200 | 22.200 | 2,859 |
| 2025-01-13 | 23.000 | 23.000 | 22.100 | 22.100 | 22.100 | 2,844 |
| 2025-01-10 | 23.400 | 23.400 | 22.700 | 23.400 | 23.400 | 7,388 |
| 2025-01-09 | 24.400 | 24.400 | 23.300 | 23.400 | 23.400 | 4,238 |
| 2025-01-08 | 24.000 | 24.100 | 23.100 | 23.600 | 23.600 | 5,793 |
| 2025-01-07 | 21.500 | 23.800 | 21.200 | 23.800 | 23.800 | 20,065 |
| 2025-01-03 | 20.800 | 21.700 | 20.600 | 21.500 | 21.500 | 3,850 |
| 2025-01-02 | 20.800 | 20.800 | 20.300 | 20.800 | 20.800 | 1,409 |
| 2024-12-30 | 20.500 | 20.800 | 20.500 | 20.800 | 20.800 | 2,782 |
| 2024-12-27 | 20.200 | 20.800 | 20.000 | 20.700 | 20.700 | 1,951 |
| 2024-12-23 | 19.500 | 20.300 | 19.500 | 19.800 | 19.800 | 4,251 |
| 2024-12-20 | 19.500 | 19.600 | 19.300 | 19.300 | 19.300 | 855 |
| 2024-12-19 | 19.600 | 20.000 | 19.500 | 19.500 | 19.500 | 6,812 |
| 2024-12-18 | 20.900 | 21.000 | 19.200 | 19.500 | 19.500 | 73,217 |
| 2024-12-17 | 20.400 | 20.900 | 20.400 | 20.900 | 20.900 | 23,611 |
| 2024-12-16 | 20.800 | 20.900 | 20.400 | 20.400 | 20.400 | 804 |
| 2024-12-13 | 20.300 | 20.900 | 20.300 | 20.800 | 20.800 | 4,271 |
| 2024-12-12 | 20.600 | 20.700 | 19.900 | 20.300 | 20.300 | 6,567 |
| 2024-12-11 | 20.600 | 20.800 | 20.500 | 20.600 | 20.600 | 1,301 |
| 2024-12-10 | 21.400 | 21.400 | 20.300 | 20.600 | 20.600 | 983 |
| 2024-12-09 | 21.400 | 21.400 | 20.500 | 20.700 | 20.700 | 2,542 |
| 2024-12-06 | 21.300 | 21.300 | 20.800 | 20.800 | 20.800 | 3,040 |
| 2024-12-05 | 21.800 | 21.800 | 20.900 | 20.900 | 20.900 | 4,972 |
| 2024-12-04 | 22.200 | 22.200 | 21.400 | 21.600 | 21.600 | 1,760 |
| 2024-12-03 | 22.400 | 22.500 | 21.900 | 22.200 | 22.200 | 281 |
| 2024-12-02 | 21.000 | 22.400 | 21.000 | 21.700 | 21.700 | 5,509 |
| 2024-11-29 | 20.800 | 21.000 | 20.500 | 20.900 | 20.900 | 409 |
| 2024-11-28 | 20.500 | 20.700 | 20.500 | 20.700 | 20.700 | 1,048 |
| 2024-11-27 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 1,370 |
| 2024-11-26 | 20.100 | 20.800 | 20.100 | 20.500 | 20.500 | 506 |
| 2024-11-25 | 20.100 | 20.800 | 20.000 | 20.800 | 20.800 | 1,312 |
| 2024-11-22 | 20.800 | 20.800 | 20.100 | 20.800 | 20.800 | 2,499 |
| 2024-11-21 | 20.800 | 20.800 | 20.300 | 20.800 | 20.800 | 227 |
| 2024-11-20 | 20.600 | 20.800 | 20.200 | 20.300 | 20.300 | 992 |
| 2024-11-19 | 21.400 | 21.400 | 19.700 | 20.600 | 20.600 | 7,573 |
| 2024-11-18 | 21.200 | 21.700 | 21.000 | 21.500 | 21.500 | 870 |
| 2024-11-15 | 21.200 | 21.700 | 20.700 | 21.200 | 21.200 | 2,200 |
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.