Dadelo SA DAD
GPW · Poland · Retail Trade
PLN 99.20-0.50 (-0.50%)
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 99.20 | -0.50% | PLN 100.20 | PLN 100.20 | PLN 96.20 | 2.91K |
| 2026-09-30 | PLN 99.70 | +0.10% | PLN 99.50 | PLN 102.00 | PLN 98.00 | 2.84K |
| 2026-09-29 | PLN 99.60 | -0.20% | PLN 99.70 | PLN 100.20 | PLN 99.00 | 5.17K |
| 2026-09-28 | PLN 99.80 | +2.46% | PLN 97.40 | PLN 99.80 | PLN 97.40 | 5.23K |
| 2026-09-25 | PLN 97.40 | +0.41% | PLN 96.40 | PLN 99.00 | PLN 94.40 | 12.88K |
| 2026-09-24 | PLN 97.00 | -4.72% | PLN 100.20 | PLN 102.00 | PLN 96.30 | 11.37K |
| 2026-09-23 | PLN 101.80 | -2.68% | PLN 104.40 | PLN 104.40 | PLN 100.20 | 4.55K |
| 2026-09-22 | PLN 104.60 | -0.38% | PLN 105.00 | PLN 105.00 | PLN 102.60 | 2.53K |
| 2026-09-21 | PLN 105.00 | +0.19% | PLN 104.80 | PLN 105.60 | PLN 102.00 | 7.64K |
| 2026-09-18 | PLN 104.80 | +3.97% | PLN 101.20 | PLN 108.00 | PLN 101.20 | 32.57K |
| 2026-09-17 | PLN 100.80 | +2.13% | PLN 98.70 | PLN 100.80 | PLN 97.60 | 15.53K |
| 2026-09-16 | PLN 98.70 | +0.71% | PLN 98.00 | PLN 98.90 | PLN 96.90 | 5.04K |
| 2026-09-15 | PLN 98.00 | +0.10% | PLN 97.70 | PLN 98.20 | PLN 94.80 | 10.07K |
| 2026-09-14 | PLN 97.90 | -1.90% | PLN 98.00 | PLN 98.70 | PLN 94.60 | 18.50K |
| 2026-09-11 | PLN 99.80 | +7.43% | PLN 93.80 | PLN 100.00 | PLN 90.50 | 33.11K |
| 2026-09-10 | PLN 92.90 | -0.43% | PLN 93.30 | PLN 93.30 | PLN 91.70 | 5.32K |
| 2026-09-09 | PLN 93.30 | +1.63% | PLN 91.50 | PLN 94.00 | PLN 88.10 | 13.75K |
| 2026-09-08 | PLN 91.80 | +12.36% | PLN 82.40 | PLN 91.80 | PLN 82.40 | 44.95K |
| 2026-09-07 | PLN 81.70 | -0.97% | PLN 82.50 | PLN 84.50 | PLN 81.70 | 9.46K |
| 2026-09-04 | PLN 82.50 | +1.85% | PLN 81.40 | PLN 83.50 | PLN 81.20 | 11.10K |
| 2026-09-03 | PLN 81.00 | -1.22% | PLN 82.80 | PLN 86.20 | PLN 81.00 | 27.93K |
| 2026-09-02 | PLN 82.00 | +0.99% | PLN 80.50 | PLN 87.90 | PLN 79.90 | 35.10K |
| 2026-09-01 | PLN 81.20 | -0.98% | PLN 82.20 | PLN 82.20 | PLN 81.00 | 9.30K |
| 2026-08-31 | PLN 82.00 | -0.97% | PLN 82.70 | PLN 82.80 | PLN 80.50 | 10.53K |
| 2026-08-28 | PLN 82.80 | -0.24% | PLN 83.00 | PLN 83.30 | PLN 82.50 | 6.04K |
| 2026-08-27 | PLN 83.00 | +0.36% | PLN 83.50 | PLN 83.50 | PLN 82.50 | 4.61K |
| 2026-08-26 | PLN 82.70 | -0.36% | PLN 82.80 | PLN 83.30 | PLN 82.30 | 5.53K |
| 2026-08-25 | PLN 83.00 | +0.24% | PLN 82.50 | PLN 83.30 | PLN 82.30 | 9.83K |
| 2026-08-24 | PLN 82.80 | +0.36% | PLN 83.40 | PLN 84.00 | PLN 82.50 | 10.61K |
| 2026-08-21 | PLN 82.50 | +1.98% | PLN 80.90 | PLN 83.50 | PLN 80.30 | 14.03K |
| 2026-08-20 | PLN 80.90 | +1.00% | PLN 81.00 | PLN 81.70 | PLN 79.60 | 7.77K |
| 2026-08-19 | PLN 80.10 | -3.49% | PLN 82.70 | PLN 82.70 | PLN 78.50 | 26.63K |
| 2026-08-18 | PLN 83.00 | -0.60% | PLN 83.00 | PLN 83.30 | PLN 81.40 | 4.76K |
| 2026-08-17 | PLN 83.50 | +1.83% | PLN 82.00 | PLN 84.00 | PLN 81.60 | 9.44K |
| 2026-08-14 | PLN 82.00 | -0.73% | PLN 82.70 | PLN 82.70 | PLN 81.20 | 5.57K |
| 2026-08-13 | PLN 82.60 | -0.72% | PLN 83.10 | PLN 83.60 | PLN 81.10 | 5.12K |
| 2026-08-12 | PLN 83.20 | -0.36% | PLN 83.50 | PLN 83.60 | PLN 82.20 | 5.18K |
| 2026-08-11 | PLN 83.50 | -0.12% | PLN 83.90 | PLN 84.00 | PLN 82.70 | 3.33K |
| 2026-08-10 | PLN 83.60 | -0.48% | PLN 83.90 | PLN 83.90 | PLN 83.00 | 4.74K |
| 2026-08-07 | PLN 84.00 | +0.24% | PLN 83.80 | PLN 84.00 | PLN 83.10 | 2.87K |
| 2026-08-06 | PLN 83.80 | +1.45% | PLN 83.00 | PLN 84.00 | PLN 82.50 | 10.09K |
| 2026-08-05 | PLN 82.60 | +1.23% | PLN 82.00 | PLN 83.50 | PLN 81.40 | 7.41K |
| 2026-08-04 | PLN 81.60 | +1.62% | PLN 80.40 | PLN 82.80 | PLN 80.40 | 9.69K |
| 2026-08-03 | PLN 80.30 | +0.38% | PLN 79.90 | PLN 80.40 | PLN 79.10 | 4.27K |
| 2026-07-31 | PLN 80.00 | 0.00% | PLN 79.90 | PLN 80.30 | PLN 79.00 | 4.90K |
| 2026-07-30 | PLN 80.00 | -0.87% | PLN 80.60 | PLN 80.60 | PLN 79.00 | 3.72K |
| 2026-07-29 | PLN 80.70 | +1.00% | PLN 79.90 | PLN 81.00 | PLN 79.30 | 2.99K |
| 2026-07-28 | PLN 79.90 | -1.11% | PLN 80.90 | PLN 81.00 | PLN 79.10 | 6.03K |
| 2026-07-27 | PLN 80.80 | -0.98% | PLN 81.80 | PLN 81.90 | PLN 80.20 | 5.64K |
| 2026-07-24 | PLN 81.60 | -1.81% | PLN 83.00 | PLN 83.80 | PLN 80.60 | 12.22K |
| 2026-07-23 | PLN 83.10 | +3.23% | PLN 80.50 | PLN 84.00 | PLN 80.10 | 20.22K |
| 2026-07-22 | PLN 80.50 | -0.86% | PLN 81.10 | PLN 81.10 | PLN 79.40 | 9.73K |
| 2026-07-21 | PLN 81.20 | +6.14% | PLN 77.60 | PLN 81.80 | PLN 76.80 | 30.81K |
| 2026-07-20 | PLN 76.50 | -0.91% | PLN 77.50 | PLN 77.60 | PLN 76.00 | 3.70K |
| 2026-07-17 | PLN 77.20 | -1.03% | PLN 77.80 | PLN 78.00 | PLN 75.20 | 7.88K |
| 2026-07-16 | PLN 78.00 | -0.51% | PLN 78.00 | PLN 79.30 | PLN 77.20 | 4.76K |
| 2026-07-15 | PLN 78.40 | +0.38% | PLN 78.90 | PLN 79.50 | PLN 77.70 | 6.62K |
| 2026-07-14 | PLN 78.10 | -3.46% | PLN 80.30 | PLN 80.70 | PLN 77.70 | 14.70K |
| 2026-07-13 | PLN 80.90 | -2.53% | PLN 82.70 | PLN 82.80 | PLN 80.00 | 18.22K |
| 2026-07-10 | PLN 83.00 | +12.16% | PLN 75.50 | PLN 83.00 | PLN 75.50 | 44.18K |
| 2026-07-09 | PLN 74.00 | -1.73% | PLN 75.20 | PLN 75.20 | PLN 73.60 | 2.78K |
| 2026-07-08 | PLN 75.30 | +1.48% | PLN 74.20 | PLN 75.30 | PLN 72.20 | 3.89K |
| 2026-07-07 | PLN 74.20 | +0.27% | PLN 74.00 | PLN 75.50 | PLN 73.10 | 2.98K |
| 2026-07-06 | PLN 74.00 | +1.37% | PLN 72.80 | PLN 75.20 | PLN 72.70 | 8.55K |
| 2026-07-03 | PLN 73.00 | -1.08% | PLN 73.80 | PLN 74.00 | PLN 72.50 | 1.60K |
| 2026-07-02 | PLN 73.80 | +4.09% | PLN 72.70 | PLN 73.80 | PLN 70.90 | 2.99K |
| 2026-07-01 | PLN 70.90 | -0.14% | PLN 70.60 | PLN 71.50 | PLN 70.60 | 3.88K |
| 2026-06-30 | PLN 71.00 | -0.70% | PLN 71.50 | PLN 73.40 | PLN 70.30 | 4.25K |
| 2026-06-29 | PLN 71.50 | +0.28% | PLN 70.70 | PLN 71.60 | PLN 70.60 | 5.10K |
| 2026-06-26 | PLN 71.30 | +0.71% | PLN 70.80 | PLN 71.30 | PLN 70.20 | 2.11K |
| 2026-06-25 | PLN 70.80 | -1.12% | PLN 72.10 | PLN 72.10 | PLN 70.00 | 2.33K |
| 2026-06-24 | PLN 71.60 | -0.28% | PLN 71.70 | PLN 72.00 | PLN 71.00 | 1.97K |
| 2026-06-23 | PLN 71.80 | -0.28% | PLN 71.10 | PLN 72.20 | PLN 71.00 | 1.11K |
| 2026-06-22 | PLN 72.00 | +0.42% | PLN 71.00 | PLN 72.90 | PLN 70.80 | 3.14K |
| 2026-06-19 | PLN 71.70 | -3.76% | PLN 74.60 | PLN 74.60 | PLN 71.70 | 8.14K |
| 2026-06-18 | PLN 74.50 | -0.40% | PLN 74.80 | PLN 74.90 | PLN 73.20 | 4.38K |
| 2026-06-17 | PLN 74.80 | +4.18% | PLN 72.20 | PLN 75.00 | PLN 71.50 | 5.98K |
| 2026-06-16 | PLN 71.80 | +2.28% | PLN 71.60 | PLN 72.50 | PLN 70.10 | 2.60K |
| 2026-06-15 | PLN 70.20 | -0.14% | PLN 70.50 | PLN 72.60 | PLN 70.20 | 7.84K |
| 2026-06-12 | PLN 70.30 | +1.44% | PLN 71.10 | PLN 71.10 | PLN 69.60 | 2.20K |
| 2026-06-11 | PLN 69.30 | +0.14% | PLN 69.30 | PLN 70.70 | PLN 69.30 | 1.79K |
| 2026-06-10 | PLN 69.20 | -1.42% | PLN 70.20 | PLN 70.50 | PLN 69.00 | 2.46K |
| 2026-06-09 | PLN 70.20 | -0.71% | PLN 70.50 | PLN 71.50 | PLN 70.20 | 1.94K |
| 2026-06-08 | PLN 70.70 | -0.14% | PLN 71.70 | PLN 71.70 | PLN 70.70 | 2.35K |
| 2026-06-05 | PLN 70.80 | -2.07% | PLN 72.30 | PLN 72.50 | PLN 70.60 | 2.15K |
| 2026-06-03 | PLN 72.30 | +0.42% | PLN 72.80 | PLN 72.80 | PLN 71.40 | 2.67K |
| 2026-06-02 | PLN 72.00 | -0.28% | PLN 72.10 | PLN 73.10 | PLN 70.70 | 6.88K |
| 2026-06-01 | PLN 72.20 | -2.17% | PLN 73.10 | PLN 73.80 | PLN 72.20 | 4.52K |
| 2026-05-29 | PLN 73.80 | -0.54% | PLN 73.90 | PLN 73.90 | PLN 73.00 | 2.33K |
| 2026-05-28 | PLN 74.20 | +0.54% | PLN 73.10 | PLN 74.60 | PLN 72.10 | 2.79K |