The Dust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	18.600	19.200	17.500	18.500	18.500	6,767
2023-07-19	18.300	19.850	17.100	19.150	19.150	13,497
2023-07-18	17.000	18.400	17.000	17.950	17.950	3,391
2023-07-17	17.200	17.700	17.000	17.000	17.000	2,271
2023-07-14	17.400	17.400	17.400	17.400	17.400	310
2023-07-13	17.150	17.500	16.850	17.500	17.500	1,446
2023-07-12	17.200	17.350	17.200	17.200	17.200	938
2023-07-11	17.300	17.350	17.100	17.100	17.100	872
2023-07-10	17.300	17.300	17.100	17.200	17.200	540
2023-07-07	16.850	16.900	16.450	16.900	16.900	363
2023-07-06	16.900	16.900	16.700	16.900	16.900	262
2023-07-05	17.000	17.000	16.500	16.750	16.750	4,165
2023-07-04	17.250	17.400	17.050	17.050	17.050	890
2023-07-03	17.350	17.350	17.300	17.350	17.350	511
2023-06-30	17.500	17.500	16.550	17.350	17.350	439
2023-06-29	16.700	17.500	16.550	17.300	17.300	489
2023-06-28	16.900	16.900	16.150	16.750	16.750	802
2023-06-27	17.500	17.950	16.500	16.500	16.500	3,217
2023-06-26	17.700	18.200	17.500	17.500	17.500	1,778
2023-06-23	18.000	18.000	17.950	18.000	18.000	1,659
2023-06-22	16.700	18.200	16.500	18.100	18.100	5,267
2023-06-21	17.350	17.350	16.100	17.150	17.150	692
2023-06-20	17.900	18.150	16.400	17.000	17.000	1,468
2023-06-19	17.650	18.200	17.000	17.650	17.650	2,849
2023-06-16	16.250	17.500	16.000	17.500	17.500	6,530
2023-06-15	15.650	16.500	15.650	16.500	16.500	1,187
2023-06-14	15.700	15.850	15.250	15.800	15.800	3,589
2023-06-13	15.000	15.700	15.000	15.500	15.500	196
2023-06-12	14.850	15.500	14.600	15.500	15.500	2,167
2023-06-09	15.100	15.100	14.800	14.800	14.800	252
2023-06-07	15.050	15.100	15.050	15.100	15.100	166
2023-06-06	14.950	15.000	14.900	15.000	15.000	742
2023-06-05	15.000	15.000	14.700	14.700	14.700	1,528
2023-06-02	14.650	15.200	14.650	15.150	15.150	459
2023-06-01	14.500	15.250	14.350	15.200	15.200	2,410
2023-05-31	15.250	15.250	14.400	14.400	14.400	274
2023-05-30	14.450	15.600	14.450	15.050	15.050	4,611
2023-05-29	14.150	14.450	13.500	14.450	14.450	4,518
2023-05-26	13.650	14.300	13.600	14.200	14.200	336
2023-05-25	14.350	14.750	13.700	14.000	14.000	5,261
2023-05-24	14.800	14.800	14.150	14.500	14.500	570
2023-05-23	14.900	14.900	14.050	14.900	14.900	5,354
2023-05-22	13.950	14.900	13.900	14.900	14.900	2,162
2023-05-19	14.300	14.700	13.650	14.450	14.450	3,551
2023-05-18	14.800	14.800	14.500	14.800	14.800	805
2023-05-17	14.600	15.100	14.300	14.300	14.300	2,726
2023-05-16	14.300	15.400	14.300	14.600	14.600	8,013
2023-05-15	13.000	14.000	13.000	13.950	13.950	1,282
2023-05-12	13.600	13.900	12.900	12.900	12.900	1,110
2023-05-11	13.000	13.200	12.500	13.200	13.200	1,263
2023-05-10	13.000	13.300	13.000	13.000	13.000	399
2023-05-09	13.350	13.350	13.050	13.300	13.300	95
2023-05-08	13.100	13.400	13.050	13.400	13.400	57
2023-05-05	13.600	13.600	13.550	13.550	13.550	539
2023-05-04	13.400	13.550	13.350	13.550	13.550	730
2023-05-02	13.450	13.450	13.050	13.450	13.450	500
2023-04-28	13.750	13.750	13.450	13.450	13.450	193
2023-04-27	13.300	13.950	13.300	13.750	13.750	383
2023-04-26	13.450	13.450	12.900	12.950	12.950	4,751
2023-04-25	13.100	13.450	13.050	13.450	13.450	327

← NewerPage 13 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.