Dadelo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 21.700 | 21.800 | 21.100 | 21.200 | 21.200 | 2,552 |
| 2024-11-13 | 21.400 | 22.000 | 21.400 | 21.800 | 21.800 | 905 |
| 2024-11-12 | 21.500 | 21.800 | 21.100 | 21.400 | 21.400 | 13,124 |
| 2024-11-08 | 21.600 | 21.800 | 21.200 | 21.300 | 21.300 | 7,008 |
| 2024-11-07 | 21.400 | 21.800 | 21.000 | 21.400 | 21.400 | 6,345 |
| 2024-11-06 | 20.900 | 21.000 | 20.600 | 20.600 | 20.600 | 2,409 |
| 2024-11-05 | 20.900 | 20.900 | 20.500 | 20.500 | 20.500 | 973 |
| 2024-11-04 | 20.200 | 21.000 | 20.200 | 20.300 | 20.300 | 3,625 |
| 2024-10-31 | 20.800 | 20.800 | 20.400 | 20.400 | 20.400 | 7,361 |
| 2024-10-30 | 21.500 | 21.500 | 20.800 | 20.800 | 20.800 | 4,649 |
| 2024-10-29 | 21.200 | 21.500 | 20.800 | 21.500 | 21.500 | 1,097 |
| 2024-10-28 | 20.900 | 21.200 | 20.700 | 21.200 | 21.200 | 689 |
| 2024-10-25 | 21.300 | 21.300 | 20.800 | 20.800 | 20.800 | 276 |
| 2024-10-24 | 21.900 | 21.900 | 20.800 | 21.300 | 21.300 | 1,300 |
| 2024-10-23 | 21.200 | 21.800 | 20.700 | 21.600 | 21.600 | 2,287 |
| 2024-10-22 | 20.800 | 21.300 | 20.700 | 21.200 | 21.200 | 1,083 |
| 2024-10-21 | 21.200 | 21.400 | 20.800 | 20.800 | 20.800 | 812 |
| 2024-10-18 | 21.200 | 21.200 | 20.600 | 21.000 | 21.000 | 2,999 |
| 2024-10-17 | 21.200 | 21.600 | 21.000 | 21.200 | 21.200 | 1,251 |
| 2024-10-16 | 22.000 | 22.000 | 20.800 | 21.600 | 21.600 | 5,639 |
| 2024-10-15 | 22.200 | 22.200 | 21.600 | 22.000 | 22.000 | 569 |
| 2024-10-14 | 22.200 | 22.400 | 21.500 | 22.200 | 22.200 | 745 |
| 2024-10-11 | 21.900 | 22.000 | 21.900 | 22.000 | 22.000 | 408 |
| 2024-10-10 | 21.500 | 21.900 | 21.200 | 21.900 | 21.900 | 2,502 |
| 2024-10-09 | 21.500 | 21.500 | 21.200 | 21.400 | 21.400 | 406 |
| 2024-10-08 | 21.500 | 21.500 | 21.300 | 21.500 | 21.500 | 325 |
| 2024-10-07 | 21.500 | 21.700 | 21.100 | 21.500 | 21.500 | 3,304 |
| 2024-10-04 | 21.300 | 21.500 | 21.000 | 21.400 | 21.400 | 1,074 |
| 2024-10-03 | 21.400 | 21.800 | 20.900 | 21.300 | 21.300 | 7,653 |
| 2024-10-02 | 21.500 | 22.000 | 21.000 | 21.100 | 21.100 | 11,178 |
| 2024-10-01 | 20.200 | 21.600 | 20.200 | 21.600 | 21.600 | 2,426 |
| 2024-09-30 | 22.000 | 22.100 | 21.500 | 21.700 | 21.700 | 3,278 |
| 2024-09-27 | 22.300 | 22.300 | 21.600 | 21.800 | 21.800 | 250 |
| 2024-09-26 | 21.700 | 22.200 | 21.600 | 22.200 | 22.200 | 973 |
| 2024-09-25 | 21.900 | 22.100 | 21.500 | 22.000 | 22.000 | 2,749 |
| 2024-09-24 | 21.400 | 21.800 | 21.200 | 21.400 | 21.400 | 3,032 |
| 2024-09-23 | 21.200 | 21.600 | 20.900 | 21.400 | 21.400 | 1,188 |
| 2024-09-20 | 21.900 | 21.900 | 21.100 | 21.200 | 21.200 | 1,521 |
| 2024-09-19 | 21.800 | 22.400 | 21.400 | 21.900 | 21.900 | 1,997 |
| 2024-09-18 | 21.800 | 22.000 | 21.000 | 21.800 | 21.800 | 7,964 |
| 2024-09-17 | 21.300 | 21.700 | 20.500 | 21.200 | 21.200 | 2,615 |
| 2024-09-16 | 21.100 | 21.500 | 20.800 | 21.500 | 21.500 | 1,283 |
| 2024-09-13 | 21.100 | 21.100 | 20.700 | 21.100 | 21.100 | 1,513 |
| 2024-09-12 | 21.200 | 21.300 | 20.400 | 20.800 | 20.800 | 1,059 |
| 2024-09-11 | 20.500 | 21.200 | 20.500 | 20.900 | 20.900 | 1,370 |
| 2024-09-10 | 21.300 | 21.300 | 20.600 | 20.600 | 20.600 | 2,641 |
| 2024-09-09 | 20.000 | 21.200 | 20.000 | 21.200 | 21.200 | 1,237 |
| 2024-09-06 | 20.700 | 20.700 | 19.950 | 20.000 | 20.000 | 9,209 |
| 2024-09-05 | 21.900 | 21.900 | 20.900 | 20.900 | 20.900 | 7,600 |
| 2024-09-04 | 21.500 | 21.500 | 20.200 | 21.000 | 21.000 | 11,454 |
| 2024-09-03 | 22.000 | 22.000 | 21.400 | 21.500 | 21.500 | 8,574 |
| 2024-09-02 | 22.000 | 22.500 | 21.700 | 21.700 | 21.700 | 10,513 |
| 2024-08-30 | 22.500 | 22.700 | 21.900 | 21.900 | 21.900 | 15,397 |
| 2024-08-29 | 22.800 | 23.300 | 22.500 | 22.500 | 22.500 | 5,357 |
| 2024-08-28 | 23.000 | 23.500 | 22.800 | 22.800 | 22.800 | 4,639 |
| 2024-08-27 | 23.700 | 23.700 | 23.000 | 23.000 | 23.000 | 4,212 |
| 2024-08-26 | 24.100 | 24.100 | 23.600 | 23.600 | 23.600 | 2,079 |
| 2024-08-23 | 24.800 | 24.800 | 23.500 | 24.200 | 24.200 | 3,129 |
| 2024-08-22 | 24.800 | 25.400 | 24.300 | 24.800 | 24.800 | 1,423 |
| 2024-08-21 | 25.800 | 25.900 | 24.800 | 24.800 | 24.800 | 2,082 |
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.