The Dust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 964 |
| 2024-07-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 8,003 |
| 2024-07-03 | 1.500 | 1.700 | 1.500 | 1.700 | 1.700 | 9,540 |
| 2024-07-02 | 2.190 | 2.190 | 1.985 | 1.985 | 1.985 | 8,021 |
| 2024-07-01 | 2.310 | 2.310 | 2.280 | 2.280 | 2.280 | 1,874 |
| 2024-06-28 | 2.440 | 2.440 | 2.320 | 2.420 | 2.420 | 959 |
| 2024-06-27 | 2.420 | 2.420 | 2.370 | 2.380 | 2.380 | 467 |
| 2024-06-26 | 2.320 | 2.420 | 2.310 | 2.420 | 2.420 | 1,195 |
| 2024-06-25 | 2.380 | 2.420 | 2.320 | 2.420 | 2.420 | 70 |
| 2024-06-24 | 2.420 | 2.420 | 2.260 | 2.380 | 2.380 | 4,030 |
| 2024-06-21 | 2.320 | 2.420 | 2.320 | 2.400 | 2.400 | 1,550 |
| 2024-06-20 | 2.440 | 2.440 | 2.310 | 2.410 | 2.410 | 2,350 |
| 2024-06-19 | 2.310 | 2.460 | 2.310 | 2.460 | 2.460 | 1,083 |
| 2024-06-18 | 2.400 | 2.470 | 2.260 | 2.400 | 2.400 | 14,172 |
| 2024-06-17 | 2.520 | 2.520 | 2.400 | 2.470 | 2.470 | 3,944 |
| 2024-06-14 | 2.500 | 2.640 | 2.380 | 2.530 | 2.530 | 18,097 |
| 2024-06-13 | 2.400 | 2.550 | 2.350 | 2.500 | 2.500 | 11,500 |
| 2024-06-12 | 2.540 | 2.590 | 2.400 | 2.590 | 2.590 | 3,589 |
| 2024-06-11 | 2.540 | 2.550 | 2.300 | 2.540 | 2.540 | 12,792 |
| 2024-06-10 | 2.370 | 2.610 | 2.250 | 2.590 | 2.590 | 31,242 |
| 2024-06-07 | 3.700 | 3.750 | 2.390 | 2.390 | 2.390 | 187,250 |
| 2024-06-06 | 3.830 | 3.840 | 3.680 | 3.700 | 3.700 | 4,217 |
| 2024-06-05 | 3.900 | 3.900 | 3.620 | 3.750 | 3.750 | 7,536 |
| 2024-06-04 | 4.100 | 4.100 | 3.840 | 3.900 | 3.900 | 4,151 |
| 2024-06-03 | 4.080 | 4.300 | 3.610 | 4.000 | 4.000 | 21,490 |
| 2024-05-31 | 3.890 | 4.620 | 3.800 | 4.220 | 4.220 | 26,572 |
| 2024-05-29 | 3.710 | 3.880 | 3.520 | 3.840 | 3.840 | 12,141 |
| 2024-05-28 | 3.500 | 3.980 | 3.500 | 3.700 | 3.700 | 33,316 |
| 2024-05-27 | 3.910 | 4.380 | 3.310 | 3.690 | 3.690 | 68,711 |
| 2024-05-24 | 6.000 | 6.000 | 4.800 | 4.830 | 4.830 | 97,008 |
| 2024-05-23 | 6.980 | 7.120 | 6.700 | 6.980 | 6.980 | 4,314 |
| 2024-05-22 | 7.000 | 7.240 | 6.900 | 6.900 | 6.900 | 2,858 |
| 2024-05-21 | 7.160 | 7.220 | 6.700 | 7.000 | 7.000 | 5,485 |
| 2024-05-20 | 7.240 | 7.240 | 7.200 | 7.220 | 7.220 | 224 |
| 2024-05-17 | 7.400 | 7.560 | 7.200 | 7.480 | 7.480 | 1,439 |
| 2024-05-16 | 7.600 | 7.680 | 7.580 | 7.580 | 7.580 | 178 |
| 2024-05-15 | 7.240 | 7.500 | 6.600 | 7.500 | 7.500 | 6,651 |
| 2024-05-14 | 7.680 | 7.680 | 7.100 | 7.600 | 7.600 | 3,233 |
| 2024-05-13 | 8.300 | 8.300 | 7.400 | 7.800 | 7.800 | 3,125 |
| 2024-05-10 | 7.960 | 8.000 | 7.900 | 8.000 | 8.000 | 1,563 |
| 2024-05-09 | 7.720 | 7.980 | 7.720 | 7.900 | 7.900 | 468 |
| 2024-05-08 | 7.820 | 8.000 | 7.500 | 8.000 | 8.000 | 2,110 |
| 2024-05-07 | 8.000 | 8.380 | 7.700 | 8.200 | 8.200 | 10,009 |
| 2024-05-06 | 8.200 | 8.880 | 8.200 | 8.880 | 8.880 | 1,826 |
| 2024-05-02 | 8.580 | 8.580 | 8.400 | 8.400 | 8.400 | 15 |
| 2024-04-30 | 8.580 | 8.600 | 8.360 | 8.500 | 8.500 | 589 |
| 2024-04-29 | 8.300 | 8.600 | 8.300 | 8.580 | 8.580 | 212 |
| 2024-04-26 | 8.360 | 8.500 | 7.900 | 8.300 | 8.300 | 664 |
| 2024-04-25 | 8.120 | 8.360 | 8.000 | 8.360 | 8.360 | 515 |
| 2024-04-24 | 7.820 | 8.400 | 7.820 | 8.180 | 8.180 | 6,228 |
| 2024-04-23 | 7.920 | 8.000 | 7.920 | 8.000 | 8.000 | 230 |
| 2024-04-22 | 7.740 | 8.100 | 7.740 | 8.100 | 8.100 | 236 |
| 2024-04-19 | 8.380 | 8.400 | 7.760 | 7.800 | 7.800 | 574 |
| 2024-04-18 | 8.420 | 8.420 | 8.320 | 8.320 | 8.320 | 1,294 |
| 2024-04-17 | 8.720 | 8.840 | 8.720 | 8.840 | 8.840 | 225 |
| 2024-04-16 | 8.200 | 8.880 | 8.200 | 8.720 | 8.720 | 485 |
| 2024-04-15 | 8.340 | 9.600 | 8.000 | 8.260 | 8.260 | 11,927 |
| 2024-04-12 | 7.580 | 8.200 | 7.540 | 8.160 | 8.160 | 1,462 |
| 2024-04-11 | 7.340 | 7.580 | 7.240 | 7.580 | 7.580 | 1,041 |
| 2024-04-10 | 7.280 | 7.380 | 7.280 | 7.380 | 7.380 | 486 |
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.