The Dust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 1.680 | 1.830 | 1.680 | 1.830 | 1.830 | 729 |
| 2025-01-09 | 1.580 | 1.680 | 1.570 | 1.680 | 1.680 | 1,140 |
| 2025-01-08 | 1.670 | 1.680 | 1.520 | 1.680 | 1.680 | 125 |
| 2025-01-07 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 545 |
| 2025-01-03 | 1.650 | 1.650 | 1.520 | 1.640 | 1.640 | 230 |
| 2025-01-02 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 15 |
| 2024-12-30 | 1.500 | 1.620 | 1.500 | 1.620 | 1.620 | 3,531 |
| 2024-12-27 | 1.755 | 1.870 | 1.475 | 1.630 | 1.630 | 11,615 |
| 2024-12-23 | 1.650 | 1.940 | 1.650 | 1.700 | 1.700 | 6,111 |
| 2024-12-20 | 1.600 | 1.690 | 1.600 | 1.630 | 1.630 | 2,796 |
| 2024-12-19 | 1.700 | 1.700 | 1.460 | 1.600 | 1.600 | 15,220 |
| 2024-12-18 | 1.735 | 1.735 | 1.610 | 1.695 | 1.695 | 2,870 |
| 2024-12-17 | 1.810 | 1.810 | 1.650 | 1.750 | 1.750 | 11,585 |
| 2024-12-16 | 2.030 | 2.030 | 1.630 | 1.920 | 1.920 | 22,577 |
| 2024-12-13 | 2.120 | 2.290 | 2.030 | 2.030 | 2.030 | 271 |
| 2024-12-12 | 2.300 | 2.300 | 2.060 | 2.290 | 2.290 | 2,997 |
| 2024-12-10 | 2.540 | 2.600 | 2.300 | 2.500 | 2.500 | 6,832 |
| 2024-12-09 | 2.620 | 2.690 | 2.520 | 2.690 | 2.690 | 1,737 |
| 2024-12-06 | 2.550 | 2.620 | 2.400 | 2.620 | 2.620 | 1,111 |
| 2024-12-05 | 2.520 | 2.690 | 2.200 | 2.650 | 2.650 | 7,503 |
| 2024-12-04 | 2.500 | 2.720 | 2.500 | 2.720 | 2.720 | 940 |
| 2024-12-03 | 2.430 | 2.690 | 2.310 | 2.690 | 2.690 | 1,066 |
| 2024-12-02 | 2.430 | 2.700 | 2.000 | 2.640 | 2.640 | 12,920 |
| 2024-11-29 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 335 |
| 2024-11-28 | 2.490 | 2.550 | 2.400 | 2.520 | 2.520 | 5,682 |
| 2024-11-27 | 2.410 | 2.730 | 2.340 | 2.550 | 2.550 | 5,740 |
| 2024-11-26 | 2.540 | 2.640 | 2.300 | 2.420 | 2.420 | 7,139 |
| 2024-11-25 | 3.100 | 3.300 | 2.320 | 2.320 | 2.320 | 43,449 |
| 2024-11-22 | 1.830 | 2.800 | 1.830 | 2.800 | 2.800 | 25,498 |
| 2024-11-21 | 1.680 | 1.800 | 1.680 | 1.800 | 1.800 | 1,688 |
| 2024-11-20 | 1.550 | 1.780 | 1.550 | 1.780 | 1.780 | 3,955 |
| 2024-11-19 | 1.700 | 1.740 | 1.600 | 1.680 | 1.680 | 2,619 |
| 2024-11-18 | 1.640 | 1.750 | 1.630 | 1.750 | 1.750 | 1,860 |
| 2024-11-15 | 1.770 | 1.790 | 1.615 | 1.790 | 1.790 | 2,114 |
| 2024-11-14 | 1.830 | 1.830 | 1.700 | 1.800 | 1.800 | 4,105 |
| 2024-11-13 | 1.950 | 1.950 | 1.770 | 1.890 | 1.890 | 7,385 |
| 2024-11-12 | 2.000 | 2.050 | 1.970 | 2.050 | 2.050 | 665 |
| 2024-11-08 | 1.950 | 2.120 | 1.950 | 2.120 | 2.120 | 1,190 |
| 2024-11-07 | 2.000 | 2.080 | 1.900 | 1.900 | 1.900 | 2,810 |
| 2024-11-05 | 2.000 | 2.030 | 1.910 | 2.030 | 2.030 | 485 |
| 2024-10-31 | 1.880 | 1.980 | 1.880 | 1.980 | 1.980 | 60 |
| 2024-10-30 | 2.050 | 2.050 | 1.850 | 2.000 | 2.000 | 651 |
| 2024-10-29 | 1.970 | 2.100 | 1.970 | 2.100 | 2.100 | 811 |
| 2024-10-28 | 2.210 | 2.240 | 1.800 | 1.920 | 1.920 | 4,473 |
| 2024-10-25 | 2.710 | 2.730 | 2.170 | 2.200 | 2.200 | 8,914 |
| 2024-10-24 | 2.590 | 2.740 | 2.510 | 2.710 | 2.710 | 1,159 |
| 2024-10-23 | 2.590 | 2.600 | 2.590 | 2.600 | 2.600 | 100 |
| 2024-10-22 | 2.550 | 2.690 | 2.450 | 2.690 | 2.690 | 2,121 |
| 2024-10-21 | 2.640 | 2.690 | 2.640 | 2.650 | 2.650 | 400 |
| 2024-10-18 | 2.540 | 2.640 | 2.530 | 2.640 | 2.640 | 575 |
| 2024-10-16 | 2.700 | 2.700 | 2.520 | 2.680 | 2.680 | 840 |
| 2024-10-15 | 2.700 | 2.750 | 2.500 | 2.720 | 2.720 | 5,000 |
| 2024-10-14 | 2.550 | 2.750 | 2.550 | 2.750 | 2.750 | 2,902 |
| 2024-10-11 | 2.460 | 2.740 | 2.460 | 2.700 | 2.700 | 4,035 |
| 2024-10-10 | 2.570 | 2.600 | 2.510 | 2.600 | 2.600 | 785 |
| 2024-10-09 | 2.500 | 2.750 | 2.400 | 2.750 | 2.750 | 2,975 |
| 2024-10-08 | 2.650 | 2.650 | 2.500 | 2.500 | 2.500 | 1,935 |
| 2024-10-07 | 2.420 | 2.650 | 2.420 | 2.650 | 2.650 | 899 |
| 2024-10-04 | 2.420 | 2.500 | 2.400 | 2.420 | 2.420 | 160 |
| 2024-10-03 | 2.500 | 2.600 | 2.440 | 2.440 | 2.440 | 251 |
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.