Dekeloil Public Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	2.250	2.300	2.235	2.250	2.250	181,355
2023-11-01	2.300	2.300	2.235	2.250	2.250	287,986
2023-10-31	2.300	2.400	2.235	2.300	2.300	95,689
2023-10-30	2.350	2.400	2.204	2.300	2.300	1,466,271
2023-10-27	2.350	2.385	2.325	2.350	2.350	50,125
2023-10-25	2.350	2.350	2.300	2.350	2.350	398,322
2023-10-24	2.350	2.400	2.300	2.350	2.350	15,453
2023-10-23	2.363	2.363	2.325	2.350	2.350	269,514
2023-10-20	2.400	2.440	2.400	2.400	2.400	2,500
2023-10-19	2.400	2.400	2.360	2.400	2.400	139,993
2023-10-18	2.400	2.500	2.300	2.400	2.400	110,688
2023-10-17	2.400	2.500	2.355	2.400	2.400	44,765
2023-10-16	2.550	2.700	2.400	2.400	2.400	526,953
2023-10-13	2.550	2.550	2.420	2.550	2.550	49,328
2023-10-12	2.600	2.610	2.413	2.550	2.550	307,025
2023-10-11	2.650	2.700	2.400	2.600	2.600	3,181,845
2023-10-10	2.600	2.800	2.550	2.650	2.650	633,078
2023-10-09	2.550	2.575	2.500	2.550	2.550	807,698
2023-10-06	2.600	2.600	2.500	2.550	2.550	188,325
2023-10-05	2.600	2.700	2.500	2.600	2.600	1,262,624
2023-10-04	2.600	2.680	2.500	2.600	2.600	881,125
2023-10-03	2.600	2.650	2.380	2.600	2.600	727,676
2023-10-02	2.700	2.700	2.500	2.600	2.600	256,841
2023-09-29	2.700	2.740	2.600	2.600	2.600	150,000
2023-09-28	2.750	2.750	2.480	2.700	2.700	364,090
2023-09-27	2.795	2.795	2.700	2.700	2.700	388,504
2023-09-26	3.000	3.100	2.697	2.800	2.800	848,009
2023-09-25	3.000	3.100	2.900	3.000	3.000	9,871
2023-09-22	3.000	3.000	2.900	3.000	3.000	106,871
2023-09-21	3.000	3.000	2.697	3.000	3.000	36,795,102
2023-09-20	2.950	3.000	2.900	3.000	3.000	196,003
2023-09-19	2.950	2.950	2.900	2.950	2.950	1,094,996
2023-09-18	2.950	3.000	2.921	2.950	2.950	70,777
2023-09-15	2.980	2.980	2.920	2.950	2.950	44,486
2023-09-14	3.000	3.000	2.915	3.000	3.000	268,200
2023-09-12	3.000	3.000	3.000	3.000	3.000	2,696,258
2023-09-11	3.100	3.100	3.000	3.100	3.100	245,099
2023-09-08	3.150	3.200	3.100	3.100	3.100	145,638
2023-09-07	3.100	3.200	3.000	3.000	3.000	171,560
2023-09-04	3.100	3.100	3.000	3.100	3.100	173,085
2023-09-01	3.150	3.200	3.000	3.100	3.100	196,943
2023-08-31	3.150	3.200	3.100	3.150	3.150	15,100
2023-08-30	3.150	3.150	3.100	3.150	3.150	4,827
2023-08-29	3.175	3.250	3.100	3.150	3.150	16,946
2023-08-25	3.175	3.175	3.100	3.175	3.175	20,000
2023-08-24	3.200	3.300	3.100	3.175	3.175	356,997
2023-08-23	3.150	3.200	3.150	3.150	3.150	150
2023-08-21	3.150	3.150	3.100	3.150	3.150	204,287
2023-08-18	3.200	3.200	3.100	3.150	3.150	420,595
2023-08-17	3.300	3.300	3.175	3.300	3.300	474,629
2023-08-16	3.350	3.400	3.300	3.350	3.350	195,665
2023-08-15	3.350	3.400	3.300	3.350	3.350	100,381
2023-08-14	3.350	3.400	3.300	3.350	3.350	147,188
2023-08-11	3.350	3.400	3.320	3.350	3.350	340,546
2023-08-10	3.350	3.400	3.290	3.290	3.290	1,418,877
2023-08-09	3.350	3.400	3.310	3.350	3.350	31,078
2023-08-08	3.350	3.400	3.350	3.350	3.350	22,560
2023-08-07	3.350	3.400	3.310	3.350	3.350	108,388
2023-08-04	3.350	3.350	3.300	3.350	3.350	5,604
2023-08-03	3.350	3.350	3.300	3.350	3.350	139,392

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.