The Dust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 1.470 | 1.485 | 1.400 | 1.400 | 1.400 | 690 |
| 2025-04-11 | 1.350 | 1.470 | 1.350 | 1.470 | 1.470 | 23 |
| 2025-04-10 | 1.320 | 1.470 | 1.310 | 1.470 | 1.470 | 1,360 |
| 2025-04-09 | 1.450 | 1.475 | 1.300 | 1.450 | 1.450 | 1,854 |
| 2025-04-08 | 1.480 | 1.485 | 1.250 | 1.485 | 1.485 | 6,545 |
| 2025-04-04 | 1.550 | 1.595 | 1.280 | 1.595 | 1.595 | 13,100 |
| 2025-04-03 | 1.550 | 1.645 | 1.550 | 1.645 | 1.645 | 7 |
| 2025-04-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10 |
| 2025-04-01 | 1.440 | 1.650 | 1.440 | 1.650 | 1.650 | 800 |
| 2025-03-31 | 1.500 | 1.560 | 1.495 | 1.560 | 1.560 | 545 |
| 2025-03-28 | 1.500 | 1.720 | 1.335 | 1.360 | 1.360 | 1,771 |
| 2025-03-27 | 1.515 | 1.550 | 1.500 | 1.500 | 1.500 | 2,222 |
| 2025-03-26 | 1.525 | 1.550 | 1.500 | 1.505 | 1.505 | 211 |
| 2025-03-24 | 1.525 | 1.630 | 1.525 | 1.630 | 1.630 | 15 |
| 2025-03-20 | 1.600 | 1.630 | 1.590 | 1.630 | 1.630 | 1,064 |
| 2025-03-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,000 |
| 2025-03-18 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 2,649 |
| 2025-03-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 30 |
| 2025-03-14 | 1.600 | 1.600 | 1.500 | 1.590 | 1.590 | 1,450 |
| 2025-03-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 683 |
| 2025-03-12 | 1.720 | 1.720 | 1.500 | 1.500 | 1.500 | 1,792 |
| 2025-03-11 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 447 |
| 2025-03-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2025-03-07 | 1.700 | 1.720 | 1.600 | 1.720 | 1.720 | 445 |
| 2025-03-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 50 |
| 2025-03-05 | 1.765 | 1.800 | 1.750 | 1.750 | 1.750 | 955 |
| 2025-03-04 | 1.700 | 1.765 | 1.700 | 1.765 | 1.765 | 1,073 |
| 2025-03-03 | 1.600 | 1.900 | 1.600 | 1.900 | 1.900 | 1,160 |
| 2025-02-28 | 1.555 | 1.600 | 1.550 | 1.600 | 1.600 | 155 |
| 2025-02-27 | 1.605 | 1.605 | 1.550 | 1.600 | 1.600 | 620 |
| 2025-02-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 256 |
| 2025-02-21 | 1.650 | 1.655 | 1.600 | 1.600 | 1.600 | 435 |
| 2025-02-20 | 1.560 | 1.650 | 1.530 | 1.650 | 1.650 | 105 |
| 2025-02-19 | 1.600 | 1.655 | 1.550 | 1.655 | 1.655 | 2,550 |
| 2025-02-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 20 |
| 2025-02-17 | 1.630 | 1.635 | 1.560 | 1.635 | 1.635 | 190 |
| 2025-02-14 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 461 |
| 2025-02-13 | 1.640 | 1.640 | 1.570 | 1.630 | 1.630 | 867 |
| 2025-02-12 | 1.715 | 1.715 | 1.580 | 1.640 | 1.640 | 1,127 |
| 2025-02-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 200 |
| 2025-02-10 | 1.620 | 1.690 | 1.610 | 1.690 | 1.690 | 1,345 |
| 2025-02-07 | 1.670 | 1.670 | 1.580 | 1.660 | 1.660 | 111 |
| 2025-02-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 721 |
| 2025-02-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 20 |
| 2025-02-04 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 540 |
| 2025-02-03 | 1.520 | 1.650 | 1.520 | 1.650 | 1.650 | 40 |
| 2025-01-31 | 1.600 | 1.650 | 1.400 | 1.650 | 1.650 | 4,996 |
| 2025-01-29 | 1.710 | 1.710 | 1.570 | 1.710 | 1.710 | 670 |
| 2025-01-28 | 1.650 | 1.720 | 1.570 | 1.720 | 1.720 | 2,005 |
| 2025-01-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 153 |
| 2025-01-24 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 270 |
| 2025-01-23 | 1.695 | 1.750 | 1.695 | 1.750 | 1.750 | 730 |
| 2025-01-22 | 1.750 | 1.885 | 1.580 | 1.700 | 1.700 | 2,924 |
| 2025-01-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 425 |
| 2025-01-20 | 1.640 | 1.720 | 1.560 | 1.720 | 1.720 | 1,817 |
| 2025-01-17 | 1.450 | 1.650 | 1.450 | 1.645 | 1.645 | 4,180 |
| 2025-01-16 | 1.770 | 1.770 | 1.450 | 1.450 | 1.450 | 8,274 |
| 2025-01-15 | 1.630 | 1.760 | 1.630 | 1.760 | 1.760 | 104 |
| 2025-01-14 | 1.680 | 1.780 | 1.680 | 1.780 | 1.780 | 73 |
| 2025-01-13 | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 1,000 |
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.