The Dust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 530 |
| 2025-07-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 940 |
| 2025-07-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,329 |
| 2025-07-29 | 1.425 | 1.425 | 1.385 | 1.385 | 1.385 | 125 |
| 2025-07-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 20 |
| 2025-07-25 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 1,110 |
| 2025-07-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 50 |
| 2025-07-15 | 1.290 | 1.390 | 1.290 | 1.390 | 1.390 | 301 |
| 2025-07-14 | 1.380 | 1.380 | 1.285 | 1.285 | 1.285 | 1,077 |
| 2025-07-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 285 |
| 2025-07-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2025-07-04 | 1.280 | 1.340 | 1.280 | 1.340 | 1.340 | 350 |
| 2025-07-03 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 2,590 |
| 2025-07-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 150 |
| 2025-07-01 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 83 |
| 2025-06-30 | 1.300 | 1.450 | 1.300 | 1.450 | 1.450 | 45 |
| 2025-06-27 | 1.550 | 1.600 | 1.255 | 1.450 | 1.450 | 9,937 |
| 2025-06-26 | 1.450 | 1.595 | 1.450 | 1.595 | 1.595 | 282 |
| 2025-06-25 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 300 |
| 2025-06-20 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 59 |
| 2025-06-18 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 250 |
| 2025-06-17 | 1.545 | 1.545 | 1.500 | 1.540 | 1.540 | 1,610 |
| 2025-06-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 10 |
| 2025-06-13 | 1.555 | 1.555 | 1.450 | 1.555 | 1.555 | 412 |
| 2025-06-12 | 1.515 | 1.600 | 1.500 | 1.565 | 1.565 | 1,731 |
| 2025-06-11 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 80 |
| 2025-06-10 | 1.340 | 1.480 | 1.340 | 1.480 | 1.480 | 4,622 |
| 2025-06-09 | 1.345 | 1.345 | 1.200 | 1.340 | 1.340 | 320 |
| 2025-06-06 | 1.220 | 1.385 | 1.220 | 1.385 | 1.385 | 5,060 |
| 2025-06-05 | 1.150 | 1.240 | 1.120 | 1.200 | 1.200 | 3,091 |
| 2025-06-04 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 7,196 |
| 2025-06-03 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 665 |
| 2025-06-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2025-05-30 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 275 |
| 2025-05-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 |
| 2025-05-28 | 1.200 | 1.200 | 1.100 | 1.170 | 1.170 | 1,616 |
| 2025-05-27 | 1.090 | 1.200 | 1.090 | 1.200 | 1.200 | 2,878 |
| 2025-05-26 | 1.170 | 1.200 | 1.165 | 1.200 | 1.200 | 448 |
| 2025-05-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2025-05-22 | 1.200 | 1.270 | 1.200 | 1.200 | 1.200 | 3,026 |
| 2025-05-21 | 1.200 | 1.260 | 1.155 | 1.250 | 1.250 | 1,945 |
| 2025-05-20 | 1.180 | 1.290 | 1.180 | 1.270 | 1.270 | 375 |
| 2025-05-19 | 1.280 | 1.390 | 1.150 | 1.300 | 1.300 | 6,639 |
| 2025-05-16 | 1.395 | 1.395 | 1.270 | 1.390 | 1.390 | 1,646 |
| 2025-05-15 | 1.460 | 1.460 | 1.225 | 1.390 | 1.390 | 9,663 |
| 2025-05-14 | 1.380 | 1.480 | 1.380 | 1.460 | 1.460 | 2,850 |
| 2025-05-12 | 1.320 | 1.380 | 1.280 | 1.380 | 1.380 | 4,735 |
| 2025-05-09 | 1.350 | 1.390 | 1.340 | 1.350 | 1.350 | 2,280 |
| 2025-05-07 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 15 |
| 2025-05-06 | 1.380 | 1.430 | 1.310 | 1.430 | 1.430 | 1,502 |
| 2025-05-05 | 1.300 | 1.385 | 1.300 | 1.380 | 1.380 | 2,635 |
| 2025-05-02 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 550 |
| 2025-04-30 | 1.320 | 1.370 | 1.315 | 1.370 | 1.370 | 2,145 |
| 2025-04-29 | 1.400 | 1.450 | 1.325 | 1.390 | 1.390 | 2,783 |
| 2025-04-28 | 1.595 | 1.595 | 1.350 | 1.455 | 1.455 | 4,354 |
| 2025-04-25 | 1.550 | 1.550 | 1.320 | 1.445 | 1.445 | 4,394 |
| 2025-04-23 | 1.380 | 1.395 | 1.300 | 1.395 | 1.395 | 2,587 |
| 2025-04-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 968 |
| 2025-04-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2025-04-14 | 1.470 | 1.485 | 1.400 | 1.400 | 1.400 | 690 |
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.