The Dust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 7.280 | 7.280 | 7.260 | 7.280 | 7.280 | 441 |
| 2024-04-08 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 4 |
| 2024-04-05 | 7.300 | 7.300 | 7.100 | 7.260 | 7.260 | 106 |
| 2024-04-04 | 7.160 | 7.300 | 7.000 | 7.300 | 7.300 | 1,668 |
| 2024-04-03 | 7.060 | 7.300 | 7.060 | 7.300 | 7.300 | 545 |
| 2024-04-02 | 6.840 | 7.100 | 6.840 | 6.960 | 6.960 | 974 |
| 2024-03-28 | 7.160 | 7.180 | 6.600 | 6.840 | 6.840 | 1,374 |
| 2024-03-27 | 7.040 | 7.200 | 7.020 | 7.200 | 7.200 | 434 |
| 2024-03-26 | 6.740 | 7.340 | 6.740 | 7.260 | 7.260 | 2,133 |
| 2024-03-25 | 6.700 | 7.020 | 6.620 | 7.020 | 7.020 | 1,236 |
| 2024-03-22 | 6.700 | 6.980 | 6.700 | 6.980 | 6.980 | 760 |
| 2024-03-21 | 6.860 | 7.000 | 6.700 | 7.000 | 7.000 | 760 |
| 2024-03-20 | 6.540 | 6.900 | 6.520 | 6.900 | 6.900 | 2,101 |
| 2024-03-19 | 6.800 | 6.800 | 6.500 | 6.780 | 6.780 | 4,029 |
| 2024-03-18 | 6.940 | 7.280 | 6.720 | 6.720 | 6.720 | 1,379 |
| 2024-03-15 | 7.480 | 7.480 | 6.740 | 6.740 | 6.740 | 3,415 |
| 2024-03-14 | 7.340 | 7.480 | 6.880 | 7.480 | 7.480 | 1,232 |
| 2024-03-13 | 7.460 | 7.460 | 7.000 | 7.000 | 7.000 | 790 |
| 2024-03-12 | 7.380 | 8.380 | 7.160 | 7.640 | 7.640 | 9,263 |
| 2024-03-11 | 7.320 | 7.640 | 6.000 | 7.020 | 7.020 | 36,185 |
| 2024-03-08 | 8.000 | 8.000 | 7.420 | 7.660 | 7.660 | 8,770 |
| 2024-03-07 | 8.240 | 8.380 | 8.160 | 8.180 | 8.180 | 2,994 |
| 2024-03-06 | 8.560 | 8.600 | 8.180 | 8.480 | 8.480 | 3,767 |
| 2024-03-05 | 8.580 | 8.600 | 8.160 | 8.560 | 8.560 | 1,950 |
| 2024-03-04 | 8.740 | 8.740 | 8.420 | 8.540 | 8.540 | 3,651 |
| 2024-03-01 | 9.200 | 9.300 | 8.760 | 8.940 | 8.940 | 3,188 |
| 2024-02-29 | 9.120 | 9.380 | 8.500 | 9.000 | 9.000 | 8,043 |
| 2024-02-28 | 9.200 | 9.400 | 9.000 | 9.040 | 9.040 | 2,223 |
| 2024-02-27 | 9.400 | 9.400 | 8.700 | 9.260 | 9.260 | 3,716 |
| 2024-02-26 | 9.800 | 9.800 | 9.500 | 9.500 | 9.500 | 155 |
| 2024-02-23 | 9.900 | 9.900 | 9.200 | 9.600 | 9.600 | 2,823 |
| 2024-02-22 | 9.460 | 9.900 | 9.220 | 9.880 | 9.880 | 1,787 |
| 2024-02-21 | 9.560 | 9.600 | 9.160 | 9.220 | 9.220 | 888 |
| 2024-02-20 | 9.480 | 9.600 | 9.060 | 9.580 | 9.580 | 1,474 |
| 2024-02-19 | 9.520 | 9.800 | 9.500 | 9.500 | 9.500 | 488 |
| 2024-02-16 | 9.560 | 9.860 | 9.460 | 9.860 | 9.860 | 1,968 |
| 2024-02-15 | 9.700 | 10.350 | 9.120 | 9.560 | 9.560 | 6,054 |
| 2024-02-14 | 9.160 | 10.900 | 8.660 | 9.900 | 9.900 | 23,234 |
| 2024-02-13 | 8.640 | 10.000 | 8.640 | 9.160 | 9.160 | 13,085 |
| 2024-02-12 | 8.900 | 8.900 | 8.620 | 8.700 | 8.700 | 11,162 |
| 2024-02-09 | 8.800 | 9.340 | 8.600 | 9.000 | 9.000 | 20,929 |
| 2024-02-08 | 9.560 | 9.560 | 9.100 | 9.180 | 9.180 | 11,280 |
| 2024-02-07 | 9.700 | 10.050 | 8.900 | 10.000 | 10.000 | 14,965 |
| 2024-02-06 | 9.400 | 10.300 | 9.400 | 9.860 | 9.860 | 19,869 |
| 2024-02-05 | 10.950 | 11.800 | 9.000 | 9.100 | 9.100 | 17,760 |
| 2024-02-02 | 10.400 | 11.200 | 10.400 | 11.200 | 11.200 | 4,400 |
| 2024-02-01 | 10.800 | 10.800 | 9.900 | 10.400 | 10.400 | 2,272 |
| 2024-01-31 | 10.150 | 10.750 | 10.150 | 10.750 | 10.750 | 1,880 |
| 2024-01-30 | 9.640 | 9.980 | 8.820 | 9.800 | 9.800 | 12,269 |
| 2024-01-29 | 10.400 | 10.800 | 8.400 | 9.660 | 9.660 | 13,524 |
| 2024-01-26 | 10.400 | 10.650 | 10.050 | 10.450 | 10.450 | 4,339 |
| 2024-01-25 | 10.600 | 10.800 | 10.500 | 10.500 | 10.500 | 2,789 |
| 2024-01-24 | 10.750 | 10.850 | 10.600 | 10.800 | 10.800 | 2,152 |
| 2024-01-23 | 10.500 | 10.800 | 10.100 | 10.800 | 10.800 | 3,449 |
| 2024-01-22 | 10.600 | 10.900 | 10.350 | 10.350 | 10.350 | 1,433 |
| 2024-01-19 | 10.650 | 10.650 | 10.000 | 10.600 | 10.600 | 10,806 |
| 2024-01-18 | 11.500 | 11.700 | 10.800 | 11.000 | 11.000 | 5,015 |
| 2024-01-17 | 12.200 | 12.200 | 11.400 | 11.900 | 11.900 | 9,985 |
| 2024-01-16 | 12.950 | 12.950 | 12.000 | 12.650 | 12.650 | 8,319 |
| 2024-01-15 | 13.450 | 13.450 | 12.900 | 13.250 | 13.250 | 1,644 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.