The Dust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-03	0.670	0.670	0.670	0.670	0.670	50
2026-07-01	0.600	0.670	0.600	0.670	0.670	1,588
2026-06-30	0.690	0.690	0.690	0.690	0.690	2,508
2026-06-29	0.590	0.620	0.590	0.620	0.620	10,810
2026-06-26	0.620	0.620	0.615	0.615	0.615	8,300
2026-06-25	0.620	0.620	0.620	0.620	0.620	3,048
2026-06-24	0.595	0.595	0.585	0.585	0.585	8,918
2026-06-23	0.440	0.500	0.440	0.500	0.500	2,380
2026-06-22	0.352	0.418	0.352	0.418	0.418	11,611
2026-06-18	0.322	0.322	0.322	0.322	0.322	101
2026-06-17	0.302	0.302	0.302	0.302	0.302	1,649
2026-06-03	0.630	0.630	0.114	0.114	0.114	2,020
2026-06-02	0.625	0.630	0.625	0.630	0.630	4,219
2026-06-01	0.625	0.635	0.625	0.635	0.635	5,562
2026-05-28	0.660	0.660	0.660	0.660	0.660	1,030
2026-05-27	0.690	0.690	0.660	0.660	0.660	160
2026-05-26	0.740	0.740	0.700	0.700	0.700	2,919
2026-05-22	0.680	0.740	0.680	0.740	0.740	1,002
2026-05-21	0.750	0.750	0.660	0.660	0.660	1,026
2026-05-20	0.800	0.800	0.725	0.725	0.725	2,247
2026-05-19	0.810	0.810	0.800	0.800	0.800	1,049
2026-05-18	0.810	0.810	0.810	0.810	0.810	5
2026-05-15	0.800	0.800	0.800	0.800	0.800	136
2026-05-14	0.880	0.880	0.800	0.800	0.800	32
2026-05-13	0.880	0.880	0.880	0.880	0.880	1,175
2026-05-12	0.810	0.810	0.810	0.810	0.810	20
2026-05-11	0.800	0.800	0.800	0.800	0.800	805
2026-05-07	0.625	0.700	0.625	0.700	0.700	41,938
2026-05-06	0.750	0.800	0.750	0.800	0.800	4,030
2026-05-05	0.650	0.665	0.650	0.665	0.665	1,404
2026-04-28	0.800	0.800	0.800	0.800	0.800	1,924
2026-04-27	0.800	0.800	0.800	0.800	0.800	135
2026-04-24	0.900	0.900	0.800	0.800	0.800	1,405
2026-04-23	0.960	0.960	0.960	0.960	0.960	10
2026-04-22	0.975	0.975	0.975	0.975	0.975	50
2026-04-21	0.990	0.990	0.980	0.980	0.980	10
2026-04-17	1.030	1.030	1.000	1.000	1.000	2,768
2026-04-16	1.070	1.070	1.060	1.060	1.060	3,625
2026-04-15	1.070	1.070	1.070	1.070	1.070	3,311
2026-04-14	0.705	0.770	0.705	0.770	0.770	5,426
2026-04-13	0.655	0.700	0.655	0.700	0.700	839
2026-04-10	0.655	0.655	0.620	0.620	0.620	340
2026-04-09	0.655	0.655	0.655	0.655	0.655	30
2026-04-08	0.605	0.615	0.605	0.615	0.615	3,684
2026-04-07	0.680	0.680	0.680	0.680	0.680	200
2026-04-01	0.736	0.736	0.700	0.700	0.700	1,803
2026-03-31	0.740	0.740	0.740	0.740	0.740	794
2026-03-30	0.750	0.750	0.750	0.750	0.750	120
2026-03-27	0.750	0.750	0.750	0.750	0.750	486
2026-03-26	0.752	0.752	0.752	0.752	0.752	150
2026-03-25	0.752	0.752	0.752	0.752	0.752	20
2026-03-24	0.750	0.750	0.750	0.750	0.750	30
2026-03-23	0.848	0.848	0.750	0.750	0.750	109
2026-03-20	0.848	0.848	0.848	0.848	0.848	15
2026-03-19	0.780	0.780	0.780	0.780	0.780	10
2026-03-18	0.770	0.770	0.770	0.770	0.770	1,548
2026-03-17	0.780	0.780	0.780	0.780	0.780	20
2026-03-16	0.800	0.800	0.790	0.790	0.790	621
2026-03-13	0.772	0.772	0.772	0.772	0.772	95
2026-03-12	0.800	0.800	0.800	0.800	0.800	100

← NewerPage 2 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.