The Dust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	16.500	16.800	15.900	16.800	16.800	1,620
2023-01-25	15.450	16.900	15.450	16.500	16.500	5,414
2023-01-24	15.300	15.950	14.900	15.500	15.500	1,792
2023-01-23	15.200	16.550	15.200	15.950	15.950	3,617
2023-01-20	15.550	15.800	15.200	15.200	15.200	560
2023-01-19	15.550	15.550	14.600	15.550	15.550	1,739
2023-01-18	14.700	15.550	14.500	15.550	15.550	739
2023-01-17	14.800	15.000	14.000	15.000	15.000	2,229
2023-01-16	14.150	14.800	13.850	14.800	14.800	5,032
2023-01-13	13.750	14.150	13.400	14.150	14.150	1,716
2023-01-12	13.500	13.700	12.700	13.700	13.700	2,539
2023-01-11	13.900	13.900	13.400	13.800	13.800	1,061
2023-01-10	13.850	14.000	13.450	13.900	13.900	940
2023-01-09	14.000	14.400	13.100	13.850	13.850	1,668
2023-01-05	14.000	14.300	13.500	13.650	13.650	3,018
2023-01-04	13.000	13.600	13.000	13.100	13.100	1,366
2023-01-03	12.600	14.000	12.600	13.350	13.350	2,192
2023-01-02	12.400	12.600	11.950	12.600	12.600	1,866
2022-12-30	12.100	12.150	12.100	12.150	12.150	215
2022-12-29	11.850	12.150	11.700	12.150	12.150	633
2022-12-28	11.950	12.050	11.700	11.950	11.950	1,667
2022-12-27	12.000	12.300	11.600	11.600	11.600	1,917
2022-12-23	11.550	12.000	11.200	11.550	11.550	3,105
2022-12-22	11.700	11.950	11.350	11.600	11.600	1,122
2022-12-21	12.000	12.000	11.600	11.600	11.600	1,683
2022-12-20	12.150	12.150	11.900	12.000	12.000	932
2022-12-19	12.250	12.600	11.800	12.550	12.550	2,305
2022-12-16	11.400	13.500	11.400	12.200	12.200	7,157
2022-12-15	11.300	11.400	11.050	11.050	11.050	1,164
2022-12-14	11.550	11.950	11.400	11.500	11.500	1,617
2022-12-13	11.050	11.550	11.050	11.400	11.400	643
2022-12-12	11.400	11.400	10.900	11.400	11.400	3,267
2022-12-09	11.600	11.600	11.000	11.400	11.400	1,796
2022-12-08	11.700	11.700	11.300	11.700	11.700	328
2022-12-07	11.250	11.950	11.250	11.700	11.700	1,939
2022-12-06	10.800	11.200	10.650	11.200	11.200	754
2022-12-05	10.900	11.150	10.900	10.900	10.900	955
2022-12-02	11.000	11.200	10.800	10.900	10.900	585
2022-12-01	11.200	11.200	11.000	11.000	11.000	935
2022-11-30	11.250	11.500	11.050	11.500	11.500	516
2022-11-29	11.500	11.500	11.200	11.250	11.250	728
2022-11-28	10.850	11.700	10.650	11.700	11.700	2,865
2022-11-25	11.000	11.250	11.000	11.250	11.250	5,208
2022-11-24	10.850	11.200	10.650	11.200	11.200	644
2022-11-23	10.600	10.750	10.500	10.750	10.750	570
2022-11-22	10.900	10.900	10.900	10.900	10.900	100
2022-11-21	10.600	10.900	10.400	10.900	10.900	410
2022-11-18	10.400	10.900	10.400	10.900	10.900	690
2022-11-17	10.600	10.750	10.400	10.400	10.400	2,261
2022-11-16	10.800	11.000	10.600	10.600	10.600	1,142
2022-11-15	10.750	11.250	10.500	11.250	11.250	2,359
2022-11-14	11.400	11.400	10.800	11.300	11.300	3,428
2022-11-10	11.350	11.800	11.300	11.450	11.450	1,895
2022-11-09	11.800	12.000	11.350	11.550	11.550	866
2022-11-08	11.200	11.750	11.000	11.700	11.700	3,218
2022-11-07	11.100	11.200	10.850	11.200	11.200	1,023
2022-11-04	11.400	11.400	10.600	11.150	11.150	3,598
2022-11-03	11.300	11.400	11.000	11.400	11.400	2,182
2022-11-02	11.500	11.900	11.000	11.350	11.350	5,579
2022-10-31	11.200	12.200	10.900	12.000	12.000	4,338

← NewerPage 15 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.