The Dust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	13.500	13.500	13.000	13.000	13.000	301
2023-04-21	13.500	13.700	13.500	13.500	13.500	139
2023-04-20	13.250	13.500	13.250	13.500	13.500	173
2023-04-19	13.650	13.750	13.300	13.750	13.750	2,000
2023-04-18	13.450	13.600	13.450	13.600	13.600	170
2023-04-17	13.350	14.000	13.150	13.300	13.300	2,822
2023-04-14	13.750	14.500	13.300	13.700	13.700	846
2023-04-13	13.700	14.100	13.300	13.300	13.300	1,050
2023-04-12	13.900	13.900	13.550	13.550	13.550	326
2023-04-11	13.450	14.000	13.100	13.850	13.850	2,599
2023-04-06	13.000	15.500	12.850	13.100	13.100	9,812
2023-04-05	13.150	13.200	12.850	13.150	13.150	346
2023-04-04	13.500	13.500	12.500	13.400	13.400	2,133
2023-04-03	13.500	13.550	13.350	13.550	13.550	737
2023-03-31	12.800	13.550	12.700	13.200	13.200	2,035
2023-03-30	12.400	12.800	12.400	12.800	12.800	873
2023-03-29	12.300	12.450	12.150	12.150	12.150	3,009
2023-03-28	12.000	12.400	11.900	11.900	11.900	1,197
2023-03-27	12.300	12.450	11.300	11.850	11.850	5,292
2023-03-24	13.100	13.100	12.250	12.500	12.500	1,781
2023-03-23	12.850	12.900	12.600	12.900	12.900	656
2023-03-22	13.000	13.000	12.600	13.000	13.000	690
2023-03-21	13.150	13.800	12.600	12.700	12.700	2,063
2023-03-20	13.600	13.800	13.300	13.300	13.300	522
2023-03-17	12.850	13.600	12.850	13.600	13.600	999
2023-03-16	13.350	13.350	12.350	12.600	12.600	8,393
2023-03-15	13.750	13.950	13.000	13.400	13.400	6,944
2023-03-14	14.000	14.400	13.650	14.000	14.000	6,678
2023-03-13	14.500	15.200	14.000	14.450	14.450	4,348
2023-03-10	14.700	15.350	14.700	15.350	15.350	3,734
2023-03-09	16.250	16.250	15.150	15.650	15.650	5,913
2023-03-08	16.500	17.800	15.800	16.750	16.750	17,620
2023-03-07	15.450	15.600	14.900	15.500	15.500	6,342
2023-03-06	15.600	15.600	15.100	15.550	15.550	2,762
2023-03-03	15.250	15.600	14.600	15.600	15.600	2,222
2023-03-02	15.300	15.300	14.800	15.100	15.100	2,088
2023-03-01	14.550	15.250	14.550	15.250	15.250	1,264
2023-02-28	14.250	14.950	14.250	14.900	14.900	1,118
2023-02-27	14.400	14.900	14.000	14.900	14.900	2,618
2023-02-24	14.350	14.350	14.000	14.000	14.000	1,000
2023-02-23	14.600	14.700	14.600	14.700	14.700	140
2023-02-22	14.400	14.600	14.050	14.050	14.050	201
2023-02-21	14.850	14.900	14.000	14.750	14.750	2,089
2023-02-20	14.900	15.300	14.650	15.100	15.100	727
2023-02-17	14.750	15.600	14.750	15.400	15.400	2,333
2023-02-16	14.100	14.900	14.000	14.300	14.300	662
2023-02-15	13.950	14.700	13.950	14.600	14.600	878
2023-02-14	14.250	14.250	13.650	13.950	13.950	6,609
2023-02-13	14.900	14.950	14.200	14.500	14.500	1,529
2023-02-10	15.600	16.400	14.300	15.000	15.000	7,388
2023-02-09	14.350	15.000	14.300	15.000	15.000	875
2023-02-08	14.400	14.650	14.050	14.550	14.550	1,974
2023-02-07	14.700	15.000	14.400	14.800	14.800	1,746
2023-02-06	15.400	15.400	14.650	15.100	15.100	781
2023-02-03	15.000	15.400	14.500	15.400	15.400	771
2023-02-02	15.200	15.550	14.400	14.900	14.900	4,116
2023-02-01	15.450	15.600	15.450	15.600	15.600	86
2023-01-31	15.300	15.900	14.300	15.900	15.900	2,920
2023-01-30	15.550	16.150	14.850	15.300	15.300	3,138
2023-01-27	16.200	16.750	15.700	16.250	16.250	2,908

← NewerPage 14 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.