The Dust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 2.700 | 2.770 | 2.400 | 2.400 | 2.400 | 6,870 |
| 2024-10-01 | 2.480 | 2.860 | 2.450 | 2.860 | 2.860 | 3,278 |
| 2024-09-30 | 2.400 | 2.400 | 2.210 | 2.210 | 2.210 | 875 |
| 2024-09-27 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 415 |
| 2024-09-26 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 650 |
| 2024-09-25 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 400 |
| 2024-09-24 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,245 |
| 2024-09-23 | 2.800 | 2.930 | 2.800 | 2.930 | 2.930 | 931 |
| 2024-09-20 | 2.960 | 2.960 | 2.800 | 2.800 | 2.800 | 3,510 |
| 2024-09-19 | 2.930 | 2.930 | 2.760 | 2.760 | 2.760 | 2,412 |
| 2024-09-18 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 545 |
| 2024-09-17 | 2.850 | 2.880 | 2.850 | 2.880 | 2.880 | 2,905 |
| 2024-09-16 | 2.720 | 2.800 | 2.720 | 2.800 | 2.800 | 2,816 |
| 2024-09-13 | 2.450 | 2.600 | 2.450 | 2.600 | 2.600 | 1,376 |
| 2024-09-12 | 2.630 | 2.700 | 2.630 | 2.700 | 2.700 | 1,400 |
| 2024-09-11 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 1,650 |
| 2024-09-10 | 2.630 | 2.630 | 2.500 | 2.500 | 2.500 | 2,940 |
| 2024-09-09 | 2.700 | 2.700 | 2.640 | 2.640 | 2.640 | 2,200 |
| 2024-09-06 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,312 |
| 2024-09-05 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 6,805 |
| 2024-09-04 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,681 |
| 2024-09-03 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 14,350 |
| 2024-09-02 | 2.190 | 2.200 | 2.190 | 2.200 | 2.200 | 8,895 |
| 2024-08-30 | 2.090 | 2.150 | 2.090 | 2.150 | 2.150 | 5,708 |
| 2024-08-28 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 45 |
| 2024-08-27 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 4,530 |
| 2024-08-26 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,400 |
| 2024-08-22 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 750 |
| 2024-08-21 | 1.660 | 1.930 | 1.660 | 1.930 | 1.930 | 951 |
| 2024-08-20 | 1.850 | 1.980 | 1.850 | 1.980 | 1.980 | 700 |
| 2024-08-19 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 2,765 |
| 2024-08-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 5,220 |
| 2024-08-14 | 1.650 | 1.650 | 1.645 | 1.645 | 1.645 | 3,000 |
| 2024-08-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 6,090 |
| 2024-08-12 | 1.790 | 1.790 | 1.600 | 1.600 | 1.600 | 3,651 |
| 2024-08-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 140 |
| 2024-08-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 30 |
| 2024-08-07 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2 |
| 2024-08-06 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2,137 |
| 2024-08-05 | 1.840 | 1.840 | 1.700 | 1.700 | 1.700 | 54 |
| 2024-08-02 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 145 |
| 2024-08-01 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 3,742 |
| 2024-07-31 | 1.530 | 1.900 | 1.530 | 1.900 | 1.900 | 1,510 |
| 2024-07-30 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 100 |
| 2024-07-29 | 1.530 | 1.700 | 1.530 | 1.700 | 1.700 | 503 |
| 2024-07-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 360 |
| 2024-07-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 40 |
| 2024-07-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 371 |
| 2024-07-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 25 |
| 2024-07-22 | 1.720 | 1.800 | 1.720 | 1.800 | 1.800 | 2,417 |
| 2024-07-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 5 |
| 2024-07-18 | 1.600 | 1.710 | 1.600 | 1.710 | 1.710 | 505 |
| 2024-07-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 60 |
| 2024-07-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 803 |
| 2024-07-15 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 1,302 |
| 2024-07-12 | 1.530 | 1.700 | 1.530 | 1.700 | 1.700 | 10,999 |
| 2024-07-11 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 777 |
| 2024-07-10 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 12,027 |
| 2024-07-09 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 3,961 |
| 2024-07-08 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 676 |
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.