Dadelo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 57.400 | 59.200 | 56.800 | 57.000 | 57.000 | 6,197 |
| 2025-11-05 | 58.800 | 59.200 | 55.800 | 58.000 | 58.000 | 23,271 |
| 2025-11-04 | 60.800 | 60.800 | 58.800 | 59.800 | 59.800 | 5,800 |
| 2025-11-03 | 60.000 | 61.400 | 59.800 | 60.600 | 60.600 | 3,311 |
| 2025-10-31 | 61.000 | 61.200 | 60.200 | 60.200 | 60.200 | 1,485 |
| 2025-10-30 | 61.800 | 61.800 | 60.400 | 61.400 | 61.400 | 1,107 |
| 2025-10-29 | 60.000 | 62.600 | 60.000 | 61.800 | 61.800 | 3,261 |
| 2025-10-28 | 61.000 | 61.600 | 59.600 | 60.000 | 60.000 | 6,867 |
| 2025-10-27 | 62.200 | 63.000 | 60.800 | 61.800 | 61.800 | 3,497 |
| 2025-10-24 | 62.800 | 63.800 | 62.200 | 62.200 | 62.200 | 1,151 |
| 2025-10-23 | 61.600 | 63.200 | 60.400 | 62.800 | 62.800 | 4,504 |
← NewerPage 5 of 5 · 251 trading days
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.