Dadelo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	98.600	99.800	97.400	97.400	97.400	1,995
2026-10-15	99.900	99.900	96.000	96.800	96.800	5,440
2026-10-14	98.000	101.20	97.600	98.800	98.800	6,554
2026-10-13	96.800	98.700	96.000	98.200	98.200	2,776
2026-10-12	95.700	98.500	95.700	96.600	96.600	2,519
2026-10-09	95.000	98.000	94.600	95.300	95.300	11,762
2026-10-08	97.700	98.300	94.600	95.200	95.200	10,567
2026-10-07	99.500	100.60	96.000	96.400	96.400	7,445
2026-10-06	99.000	99.900	96.400	99.500	99.500	8,864
2026-10-05	99.600	100.80	97.000	97.700	97.700	3,389
2026-10-02	98.500	99.700	97.200	99.700	99.700	3,222
2026-10-01	100.20	100.20	96.200	99.200	99.200	2,911
2026-09-30	99.500	102.00	98.000	99.700	99.700	2,837
2026-09-29	99.700	100.20	99.000	99.600	99.600	5,168
2026-09-28	97.400	99.800	97.400	99.800	99.800	5,227
2026-09-25	96.400	99.000	94.400	97.400	97.400	12,883
2026-09-24	100.20	102.00	96.300	97.000	97.000	11,365
2026-09-23	104.40	104.40	100.20	101.80	101.80	4,547
2026-09-22	105.00	105.00	102.60	104.60	104.60	2,531
2026-09-21	104.80	105.60	102.00	105.00	105.00	7,639
2026-09-18	101.20	108.00	101.20	104.80	104.80	32,568
2026-09-17	98.700	100.80	97.600	100.80	100.80	15,534
2026-09-16	98.000	98.900	96.900	98.700	98.700	5,035
2026-09-15	97.700	98.200	94.800	98.000	98.000	10,070
2026-09-14	98.000	98.700	94.600	97.900	97.900	18,501
2026-09-11	93.800	100.00	90.500	99.800	99.800	33,111
2026-09-10	93.300	93.300	91.700	92.900	92.900	5,317
2026-09-09	91.500	94.000	88.100	93.300	93.300	13,751
2026-09-08	82.400	91.800	82.400	91.800	91.800	44,947
2026-09-07	82.500	84.500	81.700	81.700	81.700	9,462
2026-09-04	81.400	83.500	81.200	82.500	82.500	11,098
2026-09-03	82.800	86.200	81.000	81.000	81.000	27,928
2026-09-02	80.500	87.900	79.900	82.000	82.000	35,095
2026-09-01	82.200	82.200	81.000	81.200	81.200	9,295
2026-08-31	82.700	82.800	80.500	82.000	82.000	10,527
2026-08-28	83.000	83.300	82.500	82.800	82.800	6,036
2026-08-27	83.500	83.500	82.500	83.000	83.000	4,608
2026-08-26	82.800	83.300	82.300	82.700	82.700	5,525
2026-08-25	82.500	83.300	82.300	83.000	83.000	9,826
2026-08-24	83.400	84.000	82.500	82.800	82.800	10,605
2026-08-21	80.900	83.500	80.300	82.500	82.500	14,027
2026-08-20	81.000	81.700	79.600	80.900	80.900	7,771
2026-08-19	82.700	82.700	78.500	80.100	80.100	26,633
2026-08-18	83.000	83.300	81.400	83.000	83.000	4,762
2026-08-17	82.000	84.000	81.600	83.500	83.500	9,441
2026-08-14	82.700	82.700	81.200	82.000	82.000	5,567
2026-08-13	83.100	83.600	81.100	82.600	82.600	5,119
2026-08-12	83.500	83.600	82.200	83.200	83.200	5,180
2026-08-11	83.900	84.000	82.700	83.500	83.500	3,329
2026-08-10	83.900	83.900	83.000	83.600	83.600	4,735
2026-08-07	83.800	84.000	83.100	84.000	84.000	2,866
2026-08-06	83.000	84.000	82.500	83.800	83.800	10,089
2026-08-05	82.000	83.500	81.400	82.600	82.600	7,406
2026-08-04	80.400	82.800	80.400	81.600	81.600	9,691
2026-08-03	79.900	80.400	79.100	80.300	80.300	4,265
2026-07-31	79.900	80.300	79.000	80.000	80.000	4,904
2026-07-30	80.600	80.600	79.000	80.000	80.000	3,722
2026-07-29	79.900	81.000	79.300	80.700	80.700	2,991
2026-07-28	80.900	81.000	79.100	79.900	79.900	6,028
2026-07-27	81.800	81.900	80.200	80.800	80.800	5,638

Page 1 of 21 · 1,253 trading daysOlder →

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.