The Dust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	11.850	11.850	11.500	11.750	11.750	969
2023-10-13	11.600	11.900	11.500	11.600	11.600	2,048
2023-10-12	11.800	12.000	11.650	11.650	11.650	3,414
2023-10-11	11.400	12.000	11.400	12.000	12.000	2,247
2023-10-10	12.300	12.350	11.100	11.500	11.500	6,772
2023-10-09	12.500	12.600	11.550	11.900	11.900	4,935
2023-10-06	11.850	12.500	11.500	12.050	12.050	2,196
2023-10-05	11.800	12.250	11.300	11.600	11.600	5,516
2023-10-04	11.300	12.500	11.050	11.750	11.750	7,397
2023-10-03	12.300	12.600	11.300	11.500	11.500	12,977
2023-10-02	14.500	14.900	12.600	13.050	13.050	9,338
2023-09-29	14.000	14.450	13.550	14.400	14.400	7,160
2023-09-28	15.150	15.400	14.000	15.400	15.400	4,062
2023-09-27	15.850	15.850	15.100	15.500	15.500	1,840
2023-09-26	16.000	16.100	15.800	16.000	16.000	631
2023-09-22	15.750	16.000	15.750	16.000	16.000	515
2023-09-21	15.950	15.950	15.650	15.950	15.950	635
2023-09-20	16.000	16.500	15.900	15.900	15.900	783
2023-09-19	16.300	16.300	15.800	15.800	15.800	793
2023-09-18	16.550	16.600	15.800	16.400	16.400	1,423
2023-09-15	15.500	16.600	15.500	16.600	16.600	530
2023-09-14	15.550	16.000	15.500	15.900	15.900	1,133
2023-09-13	15.300	15.750	15.150	15.450	15.450	1,337
2023-09-12	15.600	15.950	15.350	15.750	15.750	1,118
2023-09-11	15.950	16.000	15.350	15.950	15.950	1,620
2023-09-08	16.500	16.650	15.550	16.050	16.050	2,988
2023-09-07	16.350	16.400	16.350	16.400	16.400	250
2023-09-06	16.300	16.500	15.800	16.500	16.500	2,459
2023-09-05	16.400	16.600	15.850	16.500	16.500	1,743
2023-09-04	15.900	16.750	15.700	16.700	16.700	995
2023-09-01	15.800	16.250	15.700	16.250	16.250	1,749
2023-08-31	15.900	16.000	15.100	15.700	15.700	3,074
2023-08-30	15.900	16.000	15.050	15.600	15.600	4,000
2023-08-29	16.700	16.950	15.000	16.000	16.000	8,465
2023-08-28	17.300	17.700	16.000	16.600	16.600	6,049
2023-08-25	17.900	19.200	16.500	18.000	18.000	3,721
2023-08-24	18.100	18.300	17.300	17.900	17.900	729
2023-08-23	19.350	20.800	17.900	17.900	17.900	7,031
2023-08-22	19.000	19.450	18.400	18.750	18.750	2,503
2023-08-21	18.100	19.700	17.950	19.000	19.000	1,815
2023-08-18	19.350	19.350	17.200	18.800	18.800	5,185
2023-08-17	19.200	19.500	18.800	19.050	19.050	873
2023-08-16	20.000	20.300	18.500	18.700	18.700	4,245
2023-08-14	20.200	20.500	19.600	19.600	19.600	1,636
2023-08-11	20.000	20.400	19.650	20.100	20.100	1,743
2023-08-10	20.300	20.900	20.000	20.700	20.700	1,371
2023-08-09	19.600	20.500	19.600	20.200	20.200	1,966
2023-08-08	20.200	20.500	18.850	20.000	20.000	5,258
2023-08-07	21.000	21.400	20.100	20.800	20.800	6,494
2023-08-04	19.950	20.900	19.100	20.900	20.900	4,061
2023-08-03	20.000	20.000	19.600	19.900	19.900	1,621
2023-08-02	20.900	21.000	19.500	20.000	20.000	1,800
2023-08-01	18.850	21.500	18.850	20.800	20.800	8,222
2023-07-31	19.000	20.000	19.000	19.400	19.400	8,518
2023-07-28	18.950	19.000	18.250	19.000	19.000	2,231
2023-07-27	18.500	19.000	18.500	19.000	19.000	903
2023-07-26	19.000	19.000	18.200	19.000	19.000	3,386
2023-07-25	18.700	19.000	18.100	19.000	19.000	1,474
2023-07-24	18.350	18.800	17.750	18.800	18.800	2,555
2023-07-21	18.600	19.000	17.700	18.400	18.400	4,640

← NewerPage 12 of 20 · 1,162 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.