The Dust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.900 | 0.900 | 0.870 | 0.870 | 0.870 | 815 |
| 2025-11-14 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 100 |
| 2025-11-13 | 0.950 | 0.968 | 0.950 | 0.968 | 0.968 | 3,752 |
| 2025-11-06 | 0.950 | 0.976 | 0.950 | 0.976 | 0.976 | 308 |
| 2025-11-05 | 0.862 | 0.862 | 0.862 | 0.862 | 0.862 | 1,000 |
| 2025-11-04 | 0.860 | 0.862 | 0.860 | 0.862 | 0.862 | 1,300 |
| 2025-11-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 100 |
| 2025-10-29 | 0.902 | 0.950 | 0.902 | 0.950 | 0.950 | 1,900 |
| 2025-10-28 | 0.902 | 0.902 | 0.902 | 0.902 | 0.902 | 3,704 |
| 2025-10-27 | 0.910 | 0.914 | 0.910 | 0.914 | 0.914 | 2,318 |
| 2025-10-24 | 1.000 | 1.000 | 0.910 | 0.910 | 0.910 | 1,868 |
| 2025-10-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,213 |
| 2025-10-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 101 |
| 2025-10-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,750 |
| 2025-10-15 | 0.990 | 0.990 | 0.890 | 0.890 | 0.890 | 8,000 |
| 2025-10-14 | 0.876 | 0.990 | 0.876 | 0.990 | 0.990 | 9,025 |
| 2025-10-13 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 3,257 |
| 2025-10-10 | 0.940 | 0.970 | 0.940 | 0.970 | 0.970 | 2,100 |
| 2025-10-09 | 0.870 | 0.970 | 0.870 | 0.970 | 0.970 | 5,980 |
| 2025-10-08 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 3,078 |
| 2025-10-07 | 0.890 | 0.970 | 0.890 | 0.970 | 0.970 | 3,717 |
| 2025-10-06 | 0.800 | 0.832 | 0.800 | 0.832 | 0.832 | 614 |
| 2025-10-03 | 1.050 | 1.050 | 0.772 | 0.772 | 0.772 | 6,030 |
| 2025-10-02 | 0.922 | 1.000 | 0.922 | 1.000 | 1.000 | 5,789 |
| 2025-10-01 | 0.898 | 0.910 | 0.898 | 0.910 | 0.910 | 13,570 |
| 2025-09-30 | 1.015 | 1.100 | 1.015 | 1.100 | 1.100 | 9,051 |
| 2025-09-29 | 1.080 | 1.085 | 1.080 | 1.085 | 1.085 | 8,000 |
| 2025-09-26 | 1.200 | 1.200 | 1.070 | 1.070 | 1.070 | 11,527 |
| 2025-09-25 | 1.060 | 1.160 | 1.060 | 1.160 | 1.160 | 6,515 |
| 2025-09-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2025-09-23 | 1.200 | 1.325 | 1.200 | 1.325 | 1.325 | 5,200 |
| 2025-09-22 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 500 |
| 2025-09-19 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 700 |
| 2025-09-18 | 1.200 | 1.350 | 1.200 | 1.350 | 1.350 | 1,947 |
| 2025-09-17 | 1.230 | 1.350 | 1.230 | 1.350 | 1.350 | 1,010 |
| 2025-09-16 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 1,980 |
| 2025-09-15 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 241 |
| 2025-09-12 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 30 |
| 2025-09-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 5 |
| 2025-09-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 280 |
| 2025-09-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 400 |
| 2025-09-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,030 |
| 2025-09-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 70 |
| 2025-09-03 | 1.290 | 1.370 | 1.290 | 1.370 | 1.370 | 40 |
| 2025-09-02 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 8 |
| 2025-09-01 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 10 |
| 2025-08-29 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 25 |
| 2025-08-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 150 |
| 2025-08-25 | 1.395 | 1.400 | 1.395 | 1.400 | 1.400 | 1,100 |
| 2025-08-22 | 1.300 | 1.460 | 1.300 | 1.460 | 1.460 | 430 |
| 2025-08-21 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 1,997 |
| 2025-08-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-08-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-08-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-08-12 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 100 |
| 2025-08-11 | 1.350 | 1.490 | 1.350 | 1.490 | 1.490 | 2,610 |
| 2025-08-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 400 |
| 2025-08-07 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 1,453 |
| 2025-08-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 8,000 |
| 2025-08-05 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 3,540 |
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.