Dadelo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	79.900	80.300	79.000	80.000	80.000	4,904
2026-07-30	80.600	80.600	79.000	80.000	80.000	3,722
2026-07-29	79.900	81.000	79.300	80.700	80.700	2,991
2026-07-28	80.900	81.000	79.100	79.900	79.900	6,028
2026-07-27	81.800	81.900	80.200	80.800	80.800	5,638
2026-07-24	83.000	83.800	80.600	81.600	81.600	12,216
2026-07-23	80.500	84.000	80.100	83.100	83.100	20,217
2026-07-22	81.100	81.100	79.400	80.500	80.500	9,734
2026-07-21	77.600	81.800	76.800	81.200	81.200	30,814
2026-07-20	77.500	77.600	76.000	76.500	76.500	3,699
2026-07-17	77.800	78.000	75.200	77.200	77.200	7,879
2026-07-16	78.000	79.300	77.200	78.000	78.000	4,761
2026-07-15	78.900	79.500	77.700	78.400	78.400	6,621
2026-07-14	80.300	80.700	77.700	78.100	78.100	14,699
2026-07-13	82.700	82.800	80.000	80.900	80.900	18,219
2026-07-10	75.500	83.000	75.500	83.000	83.000	44,178
2026-07-09	75.200	75.200	73.600	74.000	74.000	2,775
2026-07-08	74.200	75.300	72.200	75.300	75.300	3,892
2026-07-07	74.000	75.500	73.100	74.200	74.200	2,984
2026-07-06	72.800	75.200	72.700	74.000	74.000	8,551
2026-07-03	73.800	74.000	72.500	73.000	73.000	1,603
2026-07-02	72.700	73.800	70.900	73.800	73.800	2,992
2026-07-01	70.600	71.500	70.600	70.900	70.900	3,875
2026-06-30	71.500	73.400	70.300	71.000	71.000	4,248
2026-06-29	70.700	71.600	70.600	71.500	71.500	5,104
2026-06-26	70.800	71.300	70.200	71.300	71.300	2,106
2026-06-25	72.100	72.100	70.000	70.800	70.800	2,327
2026-06-24	71.700	72.000	71.000	71.600	71.600	1,965
2026-06-23	71.100	72.200	71.000	71.800	71.800	1,106
2026-06-22	71.000	72.900	70.800	72.000	72.000	3,144
2026-06-19	74.600	74.600	71.700	71.700	71.700	8,143
2026-06-18	74.800	74.900	73.200	74.500	74.500	4,375
2026-06-17	72.200	75.000	71.500	74.800	74.800	5,982
2026-06-16	71.600	72.500	70.100	71.800	71.800	2,603
2026-06-15	70.500	72.600	70.200	70.200	70.200	7,839
2026-06-12	71.100	71.100	69.600	70.300	70.300	2,201
2026-06-11	69.300	70.700	69.300	69.300	69.300	1,785
2026-06-10	70.200	70.500	69.000	69.200	69.200	2,464
2026-06-09	70.500	71.500	70.200	70.200	70.200	1,942
2026-06-08	71.700	71.700	70.700	70.700	70.700	2,354
2026-06-05	72.300	72.500	70.600	70.800	70.800	2,154
2026-06-03	72.800	72.800	71.400	72.300	72.300	2,669
2026-06-02	72.100	73.100	70.700	72.000	72.000	6,880
2026-06-01	73.100	73.800	72.200	72.200	72.200	4,524
2026-05-29	73.900	73.900	73.000	73.800	73.800	2,333
2026-05-28	73.100	74.600	72.100	74.200	74.200	2,788
2026-05-27	74.900	75.200	73.100	73.800	73.800	3,961
2026-05-26	75.600	75.600	74.000	74.200	74.200	3,413
2026-05-25	74.200	75.400	72.500	75.000	75.000	7,431
2026-05-22	74.800	76.400	74.100	74.600	74.600	6,263
2026-05-21	77.100	77.700	74.200	74.800	74.800	13,763
2026-05-20	71.000	80.100	71.000	78.000	78.000	84,505
2026-05-19	68.300	68.900	67.600	68.400	68.400	3,995
2026-05-18	69.400	70.100	67.000	68.600	68.600	5,547
2026-05-15	68.700	71.000	68.300	69.400	69.400	6,273
2026-05-14	69.000	69.800	68.500	68.700	68.700	4,124
2026-05-13	68.200	70.000	68.200	69.000	69.000	4,589
2026-05-12	68.400	70.000	64.100	69.900	69.900	7,830
2026-05-11	69.600	70.100	68.500	69.300	69.300	6,987
2026-05-08	70.700	71.400	69.500	69.900	69.900	2,414

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-13	0.1500 PLN

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