The Dust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-05	0.800	0.800	0.800	0.800	0.800	100
2026-03-03	0.802	0.802	0.802	0.802	0.802	30
2026-02-27	0.802	0.802	0.802	0.802	0.802	805
2026-02-26	0.850	0.850	0.850	0.850	0.850	20
2026-02-25	0.850	0.850	0.850	0.850	0.850	88
2026-02-24	0.850	0.850	0.850	0.850	0.850	30
2026-02-23	0.850	0.850	0.850	0.850	0.850	30
2026-02-20	0.850	0.850	0.850	0.850	0.850	12
2026-02-19	0.850	0.850	0.850	0.850	0.850	50
2026-02-18	0.840	0.840	0.840	0.840	0.840	40
2026-02-13	0.820	0.820	0.820	0.820	0.820	14
2026-02-11	0.830	0.830	0.830	0.830	0.830	225
2026-02-10	0.840	0.840	0.832	0.832	0.832	60
2026-02-09	0.840	0.840	0.840	0.840	0.840	435
2026-02-06	0.840	0.840	0.840	0.840	0.840	100
2026-02-05	0.880	0.880	0.880	0.880	0.880	400
2026-02-04	0.900	0.900	0.900	0.900	0.900	600
2026-02-02	0.900	0.900	0.900	0.900	0.900	350
2026-01-29	0.898	0.898	0.898	0.898	0.898	100
2026-01-28	0.900	0.900	0.900	0.900	0.900	30
2026-01-27	0.890	0.890	0.890	0.890	0.890	1,522
2026-01-23	0.890	0.890	0.890	0.890	0.890	100
2026-01-22	0.896	0.896	0.890	0.890	0.890	690
2026-01-21	0.832	0.896	0.832	0.896	0.896	298
2026-01-20	0.950	0.950	0.832	0.832	0.832	5,411
2026-01-16	0.880	0.880	0.880	0.880	0.880	100
2026-01-15	0.880	0.880	0.880	0.880	0.880	89
2026-01-12	0.880	0.880	0.880	0.880	0.880	311
2026-01-09	0.918	0.918	0.880	0.880	0.880	2,794
2026-01-08	0.918	0.918	0.918	0.918	0.918	80
2026-01-07	0.898	0.918	0.898	0.918	0.918	1,132
2026-01-05	0.864	0.866	0.864	0.866	0.866	197
2026-01-02	0.776	0.860	0.776	0.860	0.860	684
2025-12-30	0.840	0.840	0.840	0.840	0.840	337
2025-12-29	0.794	0.796	0.794	0.796	0.796	1,631
2025-12-23	0.860	0.860	0.794	0.794	0.794	5,394
2025-12-22	0.860	0.860	0.860	0.860	0.860	848
2025-12-19	0.920	0.920	0.920	0.920	0.920	565
2025-12-18	0.920	0.920	0.920	0.920	0.920	419
2025-12-17	0.922	0.922	0.922	0.922	0.922	140
2025-12-16	0.842	0.920	0.842	0.920	0.920	6,126
2025-12-15	0.842	0.842	0.842	0.842	0.842	50
2025-12-12	0.862	0.930	0.862	0.930	0.930	1,526
2025-12-11	0.900	0.900	0.854	0.854	0.854	2,064
2025-12-10	1.000	1.000	1.000	1.000	1.000	300
2025-12-09	0.990	0.990	0.990	0.990	0.990	524
2025-12-08	0.950	0.950	0.950	0.950	0.950	1,184
2025-12-05	1.000	1.000	1.000	1.000	1.000	798
2025-12-04	1.100	1.100	1.000	1.000	1.000	770
2025-12-03	1.080	1.080	1.080	1.080	1.080	260
2025-12-02	1.100	1.100	1.100	1.100	1.100	397
2025-12-01	1.080	1.080	1.080	1.080	1.080	2,780
2025-11-27	1.245	1.245	1.245	1.245	1.245	10
2025-11-26	1.280	1.280	1.040	1.040	1.040	6,212
2025-11-25	0.970	0.970	0.970	0.970	0.970	1,300
2025-11-24	0.964	0.964	0.964	0.964	0.964	3,597
2025-11-20	0.870	0.964	0.870	0.964	0.964	325
2025-11-19	0.970	0.970	0.970	0.970	0.970	2,500
2025-11-18	0.860	0.860	0.860	0.860	0.860	54
2025-11-17	0.900	0.900	0.870	0.870	0.870	815

← NewerPage 3 of 20 · 1,161 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.