The Dust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	13.900	13.900	13.500	13.800	13.800	1,512
2024-01-11	13.500	14.000	13.150	14.000	14.000	5,533
2024-01-10	12.400	13.500	12.300	13.450	13.450	3,545
2024-01-09	12.800	13.000	12.550	12.600	12.600	685
2024-01-08	12.550	13.200	12.550	13.200	13.200	5,035
2024-01-05	11.700	12.550	11.650	12.550	12.550	4,326
2024-01-04	11.300	12.000	11.300	12.000	12.000	724
2024-01-03	11.650	11.700	11.300	11.600	11.600	1,529
2024-01-02	12.100	12.100	11.600	11.600	11.600	1,069
2023-12-29	11.850	12.200	11.850	12.200	12.200	2,059
2023-12-28	11.200	11.900	11.200	11.900	11.900	994
2023-12-27	11.500	11.500	11.100	11.100	11.100	1,636
2023-12-22	11.100	11.600	11.100	11.600	11.600	1,711
2023-12-21	11.100	11.100	10.900	10.950	10.950	7,214
2023-12-20	11.600	11.600	11.050	11.150	11.150	1,881
2023-12-19	11.750	11.750	11.300	11.700	11.700	4,579
2023-12-18	11.700	12.300	11.700	12.050	12.050	1,160
2023-12-15	11.950	12.200	11.550	12.000	12.000	4,154
2023-12-14	12.050	12.050	11.950	12.000	12.000	594
2023-12-13	12.100	12.300	11.850	12.300	12.300	1,549
2023-12-12	11.600	12.200	11.500	12.150	12.150	1,262
2023-12-11	11.600	12.200	11.000	12.000	12.000	3,356
2023-12-08	11.050	11.500	10.850	11.500	11.500	1,731
2023-12-07	10.850	11.050	10.800	11.050	11.050	926
2023-12-06	10.900	11.100	10.800	10.800	10.800	1,274
2023-12-05	10.800	11.000	10.700	10.750	10.750	616
2023-12-04	10.800	10.800	10.800	10.800	10.800	9
2023-12-01	10.850	10.950	10.050	10.450	10.450	5,868
2023-11-30	11.000	11.000	10.350	10.500	10.500	1,295
2023-11-29	10.650	11.000	10.150	10.900	10.900	4,006
2023-11-28	10.600	10.900	10.500	10.850	10.850	2,086
2023-11-27	11.000	11.200	10.700	10.700	10.700	1,374
2023-11-24	11.000	11.400	11.000	11.400	11.400	7,027
2023-11-23	11.100	11.900	10.600	11.900	11.900	7,380
2023-11-22	11.150	12.200	11.000	11.550	11.550	5,144
2023-11-21	11.000	11.450	10.800	11.150	11.150	1,574
2023-11-20	11.900	11.900	10.900	11.700	11.700	7,963
2023-11-17	12.000	12.000	11.200	11.900	11.900	4,323
2023-11-16	12.500	12.800	11.050	12.000	12.000	12,313
2023-11-15	10.000	14.100	10.000	12.950	12.950	19,349
2023-11-14	10.000	10.200	10.000	10.200	10.200	1,083
2023-11-13	10.000	10.300	9.920	10.250	10.250	3,485
2023-11-10	10.450	10.450	9.960	9.960	9.960	5,555
2023-11-09	11.000	11.000	10.400	10.800	10.800	2,602
2023-11-08	11.000	11.100	10.800	10.950	10.950	3,016
2023-11-07	11.300	11.300	11.000	11.000	11.000	3,307
2023-11-06	12.200	12.200	10.850	11.600	11.600	6,904
2023-11-03	10.300	12.900	10.300	12.900	12.900	5,228
2023-11-02	10.000	10.650	10.000	10.200	10.200	2,731
2023-10-31	10.550	10.650	9.980	9.980	9.980	3,746
2023-10-30	10.050	10.300	10.000	10.300	10.300	4,322
2023-10-27	10.300	10.350	10.000	10.050	10.050	3,082
2023-10-26	10.450	10.450	10.200	10.300	10.300	2,034
2023-10-25	10.700	10.700	10.250	10.700	10.700	2,748
2023-10-24	10.500	10.700	10.200	10.700	10.700	3,423
2023-10-23	11.300	11.500	10.500	10.500	10.500	5,054
2023-10-20	11.800	11.800	10.500	11.300	11.300	3,637
2023-10-19	12.000	12.000	11.100	11.800	11.800	690
2023-10-18	11.550	12.000	11.550	12.000	12.000	588
2023-10-17	11.700	11.700	11.450	11.650	11.650	805

← NewerPage 11 of 20 · 1,158 trading daysOlder →

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.