The Dust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	15.650	15.900	14.950	15.500	15.500	2,003
2022-02-11	16.050	16.400	15.550	16.350	16.350	531
2022-02-10	16.550	16.550	15.750	16.500	16.500	866
2022-02-09	16.700	16.700	16.600	16.650	16.650	213
2022-02-08	16.000	16.750	16.000	16.700	16.700	453
2022-02-07	15.650	18.400	15.650	16.750	16.750	3,577
2022-02-04	15.450	16.000	15.200	15.700	15.700	785
2022-02-03	15.350	15.400	15.000	15.400	15.400	256
2022-02-02	15.100	15.500	14.800	14.900	14.900	3,358
2022-02-01	15.700	16.000	15.300	15.300	15.300	1,535
2022-01-31	16.000	16.350	15.650	15.650	15.650	1,390
2022-01-28	16.400	16.500	15.950	16.000	16.000	5,519
2022-01-27	15.500	16.350	15.400	16.350	16.350	1,346
2022-01-26	15.300	16.100	15.300	15.750	15.750	2,658
2022-01-25	15.000	16.800	14.900	15.750	15.750	1,649
2022-01-24	17.000	17.000	14.900	14.900	14.900	11,859
2022-01-21	17.900	17.900	17.000	17.600	17.600	560
2022-01-20	18.200	18.400	17.100	17.950	17.950	3,743
2022-01-19	17.550	18.000	17.500	18.000	18.000	453
2022-01-18	18.200	18.550	17.900	18.200	18.200	4,966
2022-01-17	17.600	18.200	17.600	18.150	18.150	1,126
2022-01-14	17.500	18.000	17.500	18.000	18.000	280
2022-01-13	17.050	17.500	16.800	17.500	17.500	566
2022-01-12	17.000	17.000	16.700	17.000	17.000	390
2022-01-11	17.200	17.200	16.500	17.000	17.000	508
2022-01-10	16.700	17.750	16.500	17.000	17.000	1,515
2022-01-07	16.700	17.450	16.500	16.800	16.800	1,039
2022-01-05	17.100	17.950	16.700	17.000	17.000	1,695
2022-01-04	17.500	19.400	17.500	17.500	17.500	4,424
2022-01-03	17.300	17.500	16.600	17.500	17.500	2,065
2021-12-30	16.100	17.700	16.100	17.250	17.250	8,343
2021-12-29	15.150	16.100	15.150	16.000	16.000	5,448
2021-12-28	15.150	15.600	15.000	15.000	15.000	3,557
2021-12-27	15.400	15.500	15.000	15.400	15.400	6,061
2021-12-23	15.050	15.700	14.650	15.350	15.350	4,119
2021-12-22	15.250	15.450	15.000	15.450	15.450	1,918
2021-12-21	15.800	15.900	15.250	15.900	15.900	817
2021-12-20	15.200	16.100	14.500	15.900	15.900	2,901
2021-12-17	14.150	16.100	13.900	16.000	16.000	12,481
2021-12-16	14.050	14.700	13.900	14.150	14.150	2,981
2021-12-15	14.100	14.900	13.800	14.650	14.650	15,458
2021-12-14	14.200	14.250	13.750	14.250	14.250	5,267
2021-12-13	13.800	14.200	13.700	14.200	14.200	2,668
2021-12-10	14.100	14.200	13.700	14.200	14.200	3,647
2021-12-09	14.500	14.500	13.950	14.100	14.100	2,004
2021-12-08	14.450	14.500	14.050	14.200	14.200	377
2021-12-07	14.300	14.350	13.900	14.350	14.350	778
2021-12-06	14.500	14.500	13.850	14.350	14.350	2,301
2021-12-03	14.150	14.600	14.050	14.450	14.450	2,051
2021-12-02	14.900	14.900	14.100	14.700	14.700	389
2021-12-01	14.200	15.800	14.200	14.600	14.600	4,087
2021-11-30	14.000	14.900	13.750	14.350	14.350	6,314
2021-11-29	14.250	14.300	14.250	14.250	14.250	608
2021-11-26	14.400	14.400	13.700	14.250	14.250	1,801
2021-11-25	14.600	14.600	14.000	14.450	14.450	3,595
2021-11-24	14.800	14.800	14.200	14.600	14.600	2,725
2021-11-23	14.900	14.900	14.000	14.900	14.900	5,095
2021-11-22	15.100	15.100	14.400	14.800	14.800	1,806
2021-11-19	15.150	15.600	14.450	15.200	15.200	3,212
2021-11-18	15.900	15.900	15.150	15.750	15.750	1,330

← NewerPage 19 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.