Dadelo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 93.400 | 93.400 | 86.400 | 90.700 | 90.700 | 15,964 |
| 2026-10-21 | 95.000 | 97.000 | 94.000 | 94.000 | 94.000 | 2,768 |
| 2026-10-20 | 92.000 | 95.700 | 90.400 | 95.600 | 95.600 | 8,589 |
| 2026-10-19 | 97.500 | 98.500 | 91.400 | 91.800 | 91.800 | 17,488 |
| 2026-10-16 | 98.600 | 99.800 | 97.400 | 97.400 | 97.400 | 1,995 |
| 2026-10-15 | 99.900 | 99.900 | 96.000 | 96.800 | 96.800 | 5,440 |
| 2026-10-14 | 98.000 | 101.20 | 97.600 | 98.800 | 98.800 | 6,554 |
| 2026-10-13 | 96.800 | 98.700 | 96.000 | 98.200 | 98.200 | 2,776 |
| 2026-10-12 | 95.700 | 98.500 | 95.700 | 96.600 | 96.600 | 2,519 |
| 2026-10-09 | 95.000 | 98.000 | 94.600 | 95.300 | 95.300 | 11,762 |
| 2026-10-08 | 97.700 | 98.300 | 94.600 | 95.200 | 95.200 | 10,567 |
| 2026-10-07 | 99.500 | 100.60 | 96.000 | 96.400 | 96.400 | 7,445 |
| 2026-10-06 | 99.000 | 99.900 | 96.400 | 99.500 | 99.500 | 8,864 |
| 2026-10-05 | 99.600 | 100.80 | 97.000 | 97.700 | 97.700 | 3,389 |
| 2026-10-02 | 98.500 | 99.700 | 97.200 | 99.700 | 99.700 | 3,222 |
| 2026-10-01 | 100.20 | 100.20 | 96.200 | 99.200 | 99.200 | 2,911 |
| 2026-09-30 | 99.500 | 102.00 | 98.000 | 99.700 | 99.700 | 2,837 |
| 2026-09-29 | 99.700 | 100.20 | 99.000 | 99.600 | 99.600 | 5,168 |
| 2026-09-28 | 97.400 | 99.800 | 97.400 | 99.800 | 99.800 | 5,227 |
| 2026-09-25 | 96.400 | 99.000 | 94.400 | 97.400 | 97.400 | 12,883 |
| 2026-09-24 | 100.20 | 102.00 | 96.300 | 97.000 | 97.000 | 11,365 |
| 2026-09-23 | 104.40 | 104.40 | 100.20 | 101.80 | 101.80 | 4,547 |
| 2026-09-22 | 105.00 | 105.00 | 102.60 | 104.60 | 104.60 | 2,531 |
Page 1 of 1 · 23 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.