Dekeloil Public Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3.563	3.563	3.450	3.500	3.500	2,341,243
2023-05-03	3.100	3.700	3.000	3.475	3.475	4,712,565
2023-05-02	3.050	3.350	3.000	3.000	3.000	1,326,499
2023-04-28	2.700	3.200	2.700	3.050	3.050	2,045,261
2023-04-27	2.850	2.900	2.550	2.700	2.700	183,530
2023-04-26	2.700	2.900	2.650	2.850	2.850	410,462
2023-04-25	2.700	2.800	2.625	2.700	2.700	225,359
2023-04-24	2.650	2.800	2.550	2.700	2.700	590,529
2023-04-21	2.650	2.800	2.650	2.650	2.650	387,612
2023-04-20	2.350	2.800	2.300	2.600	2.600	4,240,258
2023-04-19	2.399	2.399	2.300	2.350	2.350	400,038
2023-04-18	2.500	2.500	2.400	2.400	2.400	436,591
2023-04-17	2.550	2.600	2.550	2.550	2.550	500
2023-04-14	2.550	2.600	2.500	2.550	2.550	138,376
2023-04-13	2.550	2.600	2.410	2.550	2.550	652,173
2023-04-12	2.550	2.600	2.500	2.550	2.550	622,682
2023-04-11	2.550	2.800	2.500	2.550	2.550	2,116,444
2023-04-06	2.350	2.600	2.310	2.500	2.500	1,053,315
2023-04-05	2.300	2.470	2.300	2.350	2.350	574,137
2023-04-04	2.400	2.400	2.200	2.250	2.250	470,712
2023-04-03	2.550	2.600	2.350	2.550	2.550	150,592
2023-03-31	2.550	2.600	2.500	2.550	2.550	40,328
2023-03-30	2.550	2.800	2.520	2.550	2.550	2,300,626
2023-03-29	2.550	2.600	2.550	2.550	2.550	328,537
2023-03-28	2.350	2.600	2.260	2.550	2.550	1,069,541
2023-03-27	2.350	2.500	2.200	2.350	2.350	75,240
2023-03-24	2.400	2.500	2.300	2.350	2.350	347,717
2023-03-23	2.400	2.500	2.300	2.400	2.400	352,098
2023-03-22	2.300	2.500	2.200	2.400	2.400	550,477
2023-03-21	2.180	2.400	2.180	2.300	2.300	331,426
2023-03-20	1.900	2.200	1.800	2.150	2.150	696,910
2023-03-17	1.900	2.000	1.800	1.900	1.900	126,900
2023-03-16	1.900	1.950	1.900	1.900	1.900	325,000
2023-03-15	2.000	2.000	1.875	1.875	1.875	366,316
2023-03-14	2.050	2.067	2.000	2.050	2.050	437,737
2023-03-13	2.000	2.180	2.000	2.050	2.050	1,342,500
2023-03-10	1.900	2.000	1.810	1.950	1.950	846,555
2023-03-09	2.000	2.000	1.815	1.900	1.900	859,302
2023-03-08	2.200	2.200	1.810	2.050	2.050	3,024,028
2023-03-07	2.300	2.300	2.200	2.250	2.250	179,976
2023-03-06	2.300	2.300	2.280	2.300	2.300	125,000
2023-03-03	2.300	2.300	2.200	2.300	2.300	248,857
2023-03-02	2.200	2.300	2.200	2.300	2.300	133,106
2023-03-01	2.398	2.398	2.100	2.200	2.200	1,655,916
2023-02-28	2.450	2.500	2.398	2.400	2.400	54,100
2023-02-27	2.450	2.450	2.258	2.450	2.450	135,000
2023-02-24	2.450	2.500	2.400	2.450	2.450	489,074
2023-02-23	2.600	2.600	2.400	2.500	2.500	592,331
2023-02-22	2.650	2.650	2.500	2.650	2.650	23,937
2023-02-21	2.650	2.800	2.535	2.650	2.650	107,156
2023-02-20	2.650	2.800	2.500	2.650	2.650	183,823
2023-02-17	2.800	2.800	2.600	2.700	2.700	290,437
2023-02-16	2.850	3.000	2.600	2.800	2.800	748,713
2023-02-15	2.950	3.000	2.700	2.850	2.850	736,883
2023-02-14	3.000	3.100	2.775	2.950	2.950	505,763
2023-02-13	3.000	3.000	2.900	3.000	3.000	247,021
2023-02-10	3.050	3.100	3.050	3.050	3.050	277
2023-02-09	3.050	3.050	3.000	3.050	3.050	80,138
2023-02-08	3.050	3.050	2.800	3.050	3.050	192,000
2023-02-07	3.000	3.100	3.000	3.000	3.000	129,745

← NewerPage 15 of 21 · 1,211 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.