CDRL S.A. CDL
GPW · Poland · Retail Trade
PLN 12.90-0.10 (-0.77%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 12.90 | -0.77% | PLN 13.00 | PLN 13.10 | PLN 12.80 | 989 |
| 2026-09-30 | PLN 13.00 | +1.56% | PLN 12.80 | PLN 13.10 | PLN 12.80 | 1.56K |
| 2026-09-29 | PLN 12.80 | +2.40% | PLN 12.60 | PLN 12.80 | PLN 12.50 | 345 |
| 2026-09-28 | PLN 12.50 | +3.31% | PLN 12.20 | PLN 12.50 | PLN 12.20 |
| 679 |
| 2026-09-25 | PLN 12.10 | -1.63% | PLN 12.30 | PLN 12.30 | PLN 12.10 | 104 |
| 2026-09-24 | PLN 12.30 | +1.65% | PLN 12.10 | PLN 12.30 | PLN 12.10 | 696 |
| 2026-09-23 | PLN 12.10 | -2.42% | PLN 12.10 | PLN 12.40 | PLN 12.10 | 1.23K |
| 2026-09-22 | PLN 12.40 | +2.48% | PLN 12.40 | PLN 12.40 | PLN 12.40 | 1 |
| 2026-09-21 | PLN 12.10 | -3.20% | PLN 12.40 | PLN 12.40 | PLN 12.10 | 612 |
| 2026-09-18 | PLN 12.50 | -0.79% | PLN 12.50 | PLN 12.60 | PLN 12.50 | 357 |
| 2026-09-17 | PLN 12.60 | +1.61% | PLN 12.50 | PLN 12.60 | PLN 12.50 | 1.74K |
| 2026-09-16 | PLN 12.40 | +5.08% | PLN 11.80 | PLN 12.40 | PLN 11.60 | 2.93K |
| 2026-09-15 | PLN 11.80 | 0.00% | PLN 11.80 | PLN 11.80 | PLN 11.70 | 932 |
| 2026-09-14 | PLN 11.80 | -0.84% | PLN 11.90 | PLN 11.90 | PLN 11.50 | 880 |
| 2026-09-11 | PLN 11.90 | +2.59% | PLN 11.60 | PLN 12.00 | PLN 11.40 | 2.22K |
| 2026-09-10 | PLN 11.60 | -7.20% | PLN 12.40 | PLN 12.40 | PLN 11.50 | 2.25K |
| 2026-09-09 | PLN 12.50 | -6.02% | PLN 13.30 | PLN 13.30 | PLN 12.00 | 11.20K |
| 2026-09-08 | PLN 13.30 | 0.00% | PLN 13.30 | PLN 13.30 | PLN 13.30 | 170 |
| 2026-09-07 | PLN 13.30 | -0.75% | PLN 13.00 | PLN 13.40 | PLN 12.70 | 7.10K |
| 2026-09-04 | PLN 13.40 | +2.29% | PLN 13.30 | PLN 13.40 | PLN 13.10 | 343 |
| 2026-09-03 | PLN 13.10 | -2.96% | PLN 13.50 | PLN 13.50 | PLN 13.10 | 1.41K |
| 2026-09-02 | PLN 13.50 | +2.27% | PLN 13.20 | PLN 13.50 | PLN 13.10 | 7.53K |
| 2026-09-01 | PLN 13.20 | 0.00% | PLN 13.50 | PLN 13.50 | PLN 13.20 | 397 |
| 2026-08-31 | PLN 13.20 | +0.76% | PLN 13.00 | PLN 13.70 | PLN 12.90 | 6.57K |
| 2026-08-28 | PLN 13.10 | +0.77% | PLN 12.90 | PLN 13.10 | PLN 12.90 | 482 |
| 2026-08-27 | PLN 13.00 | +1.56% | PLN 12.90 | PLN 13.00 | PLN 12.90 | 770 |
| 2026-08-26 | PLN 12.80 | -3.03% | PLN 13.30 | PLN 13.30 | PLN 12.80 | 562 |
| 2026-08-25 | PLN 13.20 | +0.76% | PLN 12.80 | PLN 13.30 | PLN 12.80 | 687 |
| 2026-08-24 | PLN 13.10 | +3.97% | PLN 13.00 | PLN 13.10 | PLN 12.70 | 1.03K |
| 2026-08-21 | PLN 12.60 | -8.03% | PLN 12.70 | PLN 13.50 | PLN 12.60 | 5.44K |
| 2026-08-20 | PLN 13.70 | -2.14% | PLN 13.90 | PLN 13.90 | PLN 13.40 | 5.18K |
| 2026-08-19 | PLN 14.00 | +6.06% | PLN 13.20 | PLN 14.00 | PLN 12.70 | 9.34K |
| 2026-08-18 | PLN 13.20 | +2.33% | PLN 12.80 | PLN 13.40 | PLN 12.20 | 5.64K |
| 2026-08-17 | PLN 12.90 | +2.38% | PLN 12.70 | PLN 12.90 | PLN 12.40 | 2.27K |
| 2026-08-14 | PLN 12.60 | 0.00% | PLN 12.60 | PLN 12.60 | PLN 12.40 | 853 |
| 2026-08-13 | PLN 12.60 | 0.00% | PLN 12.60 | PLN 12.60 | PLN 12.20 | 539 |
| 2026-08-12 | PLN 12.60 | 0.00% | PLN 12.60 | PLN 12.70 | PLN 12.30 | 618 |
| 2026-08-11 | PLN 12.60 | 0.00% | PLN 12.60 | PLN 12.60 | PLN 12.30 | 334 |
| 2026-08-10 | PLN 12.60 | -0.79% | PLN 12.60 | PLN 12.60 | PLN 12.30 | 637 |
| 2026-08-07 | PLN 12.70 | 0.00% | PLN 12.70 | PLN 12.70 | PLN 12.20 | 1.11K |
| 2026-08-06 | PLN 12.70 | -0.78% | PLN 12.80 | PLN 12.80 | PLN 12.30 | 715 |
| 2026-08-05 | PLN 12.80 | +5.79% | PLN 12.20 | PLN 12.80 | PLN 12.20 | 1.73K |
| 2026-08-04 | PLN 12.10 | 0.00% | PLN 11.90 | PLN 12.10 | PLN 11.90 | 108 |
| 2026-08-03 | PLN 12.10 | +2.54% | PLN 12.00 | PLN 12.30 | PLN 11.90 | 676 |
| 2026-07-31 | PLN 11.80 | +3.51% | PLN 11.10 | PLN 11.80 | PLN 11.10 | 294 |
| 2026-07-30 | PLN 11.40 | -4.20% | PLN 11.90 | PLN 11.90 | PLN 11.20 | 1.70K |
| 2026-07-29 | PLN 11.90 | +1.71% | PLN 11.70 | PLN 12.10 | PLN 11.70 | 433 |
| 2026-07-28 | PLN 11.70 | -4.88% | PLN 12.30 | PLN 12.30 | PLN 11.70 | 1.98K |
| 2026-07-27 | PLN 12.30 | -1.60% | PLN 12.10 | PLN 12.50 | PLN 12.10 | 2.24K |
| 2026-07-24 | PLN 12.50 | -1.57% | PLN 12.50 | PLN 12.60 | PLN 12.10 | 3.15K |
| 2026-07-23 | PLN 12.70 | +1.60% | PLN 12.50 | PLN 12.70 | PLN 12.50 | 455 |
| 2026-07-22 | PLN 12.50 | +1.63% | PLN 12.00 | PLN 12.80 | PLN 12.00 | 3.83K |
| 2026-07-21 | PLN 12.30 | +1.65% | PLN 12.10 | PLN 12.30 | PLN 11.80 | 4.17K |
| 2026-07-20 | PLN 12.10 | +3.42% | PLN 11.60 | PLN 12.10 | PLN 11.60 | 1.57K |
| 2026-07-17 | PLN 11.70 | +8.33% | PLN 10.80 | PLN 11.70 | PLN 10.60 | 5.57K |
| 2026-07-16 | PLN 10.80 | -0.92% | PLN 10.90 | PLN 10.90 | PLN 10.60 | 1.05K |
| 2026-07-15 | PLN 10.90 | 0.00% | PLN 10.90 | PLN 10.90 | PLN 10.50 | 690 |
| 2026-07-14 | PLN 10.90 | +0.93% | PLN 11.00 | PLN 11.00 | PLN 10.70 | 412 |
| 2026-07-13 | PLN 10.80 | +0.93% | PLN 10.60 | PLN 10.80 | PLN 10.30 | 4.21K |
| 2026-07-10 | PLN 10.70 | +4.90% | PLN 10.20 | PLN 10.70 | PLN 10.20 | 2.30K |
| 2026-07-09 | PLN 10.20 | -0.97% | PLN 10.40 | PLN 10.70 | PLN 9.60 | 4.07K |
| 2026-07-08 | PLN 10.30 | +8.42% | PLN 10.00 | PLN 10.30 | PLN 9.90 | 5.88K |
| 2026-07-07 | PLN 9.50 | +0.53% | PLN 9.40 | PLN 9.75 | PLN 9.15 | 10.82K |
| 2026-07-06 | PLN 9.45 | -0.53% | PLN 9.80 | PLN 9.80 | PLN 9.40 | 676 |
| 2026-07-03 | PLN 9.50 | +0.53% | PLN 9.45 | PLN 9.50 | PLN 9.40 | 533 |
| 2026-07-02 | PLN 9.45 | -0.53% | PLN 9.50 | PLN 9.50 | PLN 9.25 | 462 |
| 2026-07-01 | PLN 9.50 | 0.00% | PLN 9.45 | PLN 9.50 | PLN 9.15 | 203 |
| 2026-06-30 | PLN 9.50 | -3.06% | PLN 9.80 | PLN 9.80 | PLN 9.50 | 346 |
| 2026-06-29 | PLN 9.80 | +2.08% | PLN 9.85 | PLN 9.85 | PLN 9.55 | 114 |
| 2026-06-26 | PLN 9.60 | -2.04% | PLN 9.85 | PLN 9.85 | PLN 9.60 | 935 |
| 2026-06-25 | PLN 9.80 | 0.00% | PLN 9.85 | PLN 9.85 | PLN 9.80 | 638 |
| 2026-06-24 | PLN 9.80 | -0.51% | PLN 9.90 | PLN 9.90 | PLN 9.80 | 509 |
| 2026-06-23 | PLN 9.85 | +5.35% | PLN 9.35 | PLN 10.00 | PLN 9.35 | 2.38K |
| 2026-06-22 | PLN 9.35 | +0.54% | PLN 9.40 | PLN 9.80 | PLN 9.35 | 3.48K |
| 2026-06-19 | PLN 9.30 | 0.00% | PLN 9.40 | PLN 9.40 | PLN 9.30 | 6 |
| 2026-06-18 | PLN 9.30 | -1.59% | PLN 9.45 | PLN 9.45 | PLN 9.30 | 1.00K |
| 2026-06-17 | PLN 9.45 | -0.53% | PLN 9.50 | PLN 9.50 | PLN 9.25 | 466 |
| 2026-06-16 | PLN 9.50 | -0.52% | PLN 9.65 | PLN 9.70 | PLN 9.20 | 1.93K |
| 2026-06-15 | PLN 9.55 | +0.53% | PLN 9.50 | PLN 9.55 | PLN 9.50 | 13 |
| 2026-06-12 | PLN 9.50 | 0.00% | PLN 9.70 | PLN 9.75 | PLN 9.45 | 1.29K |
| 2026-06-11 | PLN 9.50 | 0.00% | PLN 9.50 | PLN 9.80 | PLN 9.45 | 1.88K |
| 2026-06-10 | PLN 9.50 | 0.00% | PLN 9.55 | PLN 9.90 | PLN 9.50 | 8.31K |
| 2026-06-09 | PLN 9.50 | +6.15% | PLN 8.70 | PLN 9.55 | PLN 8.70 | 12.09K |
| 2026-06-08 | PLN 8.95 | +1.13% | PLN 8.70 | PLN 9.20 | PLN 8.55 | 6.66K |
| 2026-06-05 | PLN 8.85 | +5.36% | PLN 8.40 | PLN 8.85 | PLN 8.40 | 1.23K |
| 2026-06-03 | PLN 8.40 | +0.60% | PLN 8.35 | PLN 8.40 | PLN 8.35 | 1.66K |
| 2026-06-02 | PLN 8.35 | -1.18% | PLN 8.50 | PLN 8.50 | PLN 8.20 | 5.08K |
| 2026-06-01 | PLN 8.45 | -4.52% | PLN 8.80 | PLN 8.80 | PLN 8.45 | 3.72K |
| 2026-05-29 | PLN 8.85 | -2.75% | PLN 9.10 | PLN 9.25 | PLN 8.40 | 22.17K |
| 2026-05-28 | PLN 9.10 | +1.11% | PLN 9.10 | PLN 9.10 | PLN 8.80 | 2.31K |