Dadelo S.A. (WSE:DAD)
Poland · Delayed Price · Currency is PLN 45.60
+0.40 (0.88%)
Aug 7, 2025, 5:00 PM CET
Dadelo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 45.00 | 46.50 | 44.60 | 45.60 | 45.60 | 0.88% | 16,515 |
| Aug 6, 2025 | 46.70 | 46.70 | 44.50 | 45.20 | 45.20 | -3.21% | 30,080 |
| Aug 5, 2025 | 47.70 | 47.90 | 46.00 | 46.70 | 46.70 | -2.51% | 11,291 |
| Aug 4, 2025 | 49.00 | 49.00 | 45.20 | 47.90 | 47.90 | -2.64% | 13,800 |
| Aug 1, 2025 | 49.00 | 49.20 | 47.20 | 49.20 | 49.20 | 0.41% | 13,202 |
| Jul 31, 2025 | 48.80 | 49.00 | 48.10 | 49.00 | 49.00 | 0.41% | 5,735 |
| Jul 30, 2025 | 52.60 | 52.60 | 47.70 | 48.80 | 48.80 | -7.22% | 32,015 |
| Jul 29, 2025 | 52.40 | 53.00 | 51.40 | 52.60 | 52.60 | - | 8,438 |
| Jul 28, 2025 | 54.40 | 54.60 | 52.60 | 52.60 | 52.60 | -3.66% | 15,958 |
| Jul 25, 2025 | 50.80 | 55.00 | 50.00 | 54.60 | 54.60 | 7.06% | 21,500 |
| Jul 24, 2025 | 50.60 | 51.00 | 50.00 | 51.00 | 51.00 | 1.19% | 7,183 |
| Jul 23, 2025 | 50.40 | 50.80 | 49.60 | 50.40 | 50.40 | - | 4,939 |
| Jul 22, 2025 | 49.00 | 50.80 | 48.30 | 50.40 | 50.40 | 2.86% | 11,553 |
| Jul 21, 2025 | 48.00 | 49.00 | 47.20 | 49.00 | 49.00 | 2.94% | 9,991 |
| Jul 18, 2025 | 47.80 | 48.00 | 47.10 | 47.60 | 47.60 | -0.63% | 2,369 |
| Jul 17, 2025 | 48.00 | 48.00 | 47.40 | 47.90 | 47.90 | -0.21% | 2,293 |
| Jul 16, 2025 | 48.10 | 48.20 | 47.10 | 48.00 | 48.00 | - | 2,285 |
| Jul 15, 2025 | 48.00 | 48.10 | 47.00 | 48.00 | 48.00 | 1.05% | 3,267 |
| Jul 14, 2025 | 46.50 | 47.80 | 46.10 | 47.50 | 47.50 | 2.15% | 3,826 |
| Jul 11, 2025 | 46.50 | 47.10 | 46.50 | 46.50 | 46.50 | -1.27% | 7,667 |
| Jul 10, 2025 | 47.60 | 47.90 | 46.50 | 47.10 | 47.10 | -1.05% | 6,352 |
| Jul 9, 2025 | 48.30 | 48.30 | 46.80 | 47.60 | 47.60 | -1.65% | 4,465 |
| Jul 8, 2025 | 46.70 | 49.90 | 46.30 | 48.40 | 48.40 | 2.11% | 16,070 |
| Jul 7, 2025 | 45.00 | 48.00 | 44.00 | 47.40 | 47.40 | 5.33% | 13,286 |
| Jul 4, 2025 | 46.80 | 49.60 | 44.60 | 45.00 | 45.00 | -3.85% | 48,351 |
| Jul 3, 2025 | 43.80 | 46.80 | 43.40 | 46.80 | 46.80 | 8.84% | 15,030 |
| Jul 2, 2025 | 40.50 | 43.40 | 40.30 | 43.00 | 43.00 | 8.04% | 44,010 |
| Jul 1, 2025 | 37.30 | 40.30 | 36.00 | 39.80 | 39.80 | 6.13% | 50,971 |
| Jun 30, 2025 | 40.00 | 40.00 | 37.30 | 37.50 | 37.50 | -6.25% | 53,556 |
| Jun 27, 2025 | 39.50 | 40.50 | 39.20 | 40.00 | 40.00 | 1.27% | 30,090 |
| Jun 26, 2025 | 39.80 | 39.80 | 38.70 | 39.50 | 39.50 | -0.75% | 6,384 |
| Jun 25, 2025 | 41.20 | 41.20 | 39.50 | 39.80 | 39.80 | -4.33% | 22,966 |
| Jun 24, 2025 | 40.70 | 41.60 | 40.50 | 41.60 | 41.60 | 2.46% | 15,444 |
| Jun 23, 2025 | 40.00 | 40.70 | 39.80 | 40.60 | 40.60 | 1.50% | 16,073 |
| Jun 20, 2025 | 38.40 | 40.40 | 38.40 | 40.00 | 40.00 | 4.17% | 13,936 |
| Jun 18, 2025 | 36.80 | 38.50 | 36.80 | 38.40 | 38.40 | 4.35% | 23,905 |
| Jun 17, 2025 | 36.80 | 37.00 | 36.40 | 36.80 | 36.80 | -0.27% | 16,122 |
| Jun 16, 2025 | 37.00 | 37.00 | 36.30 | 36.90 | 36.90 | -0.27% | 11,521 |
| Jun 13, 2025 | 37.10 | 37.20 | 36.80 | 37.00 | 37.00 | -1.07% | 10,460 |
| Jun 12, 2025 | 37.30 | 37.40 | 36.70 | 37.40 | 37.40 | -0.27% | 3,676 |
| Jun 11, 2025 | 38.00 | 38.00 | 36.00 | 37.50 | 37.50 | -1.57% | 16,065 |
| Jun 10, 2025 | 39.00 | 39.00 | 37.70 | 38.10 | 38.10 | -3.79% | 18,709 |
| Jun 9, 2025 | 37.50 | 40.00 | 37.50 | 39.60 | 39.60 | 4.76% | 25,154 |
| Jun 6, 2025 | 35.20 | 38.40 | 34.80 | 37.80 | 37.80 | 8.93% | 31,946 |
| Jun 5, 2025 | 35.80 | 36.00 | 34.60 | 34.70 | 34.70 | -2.25% | 9,787 |
| Jun 4, 2025 | 34.40 | 35.80 | 34.30 | 35.50 | 35.50 | 4.41% | 22,049 |
| Jun 3, 2025 | 34.70 | 34.70 | 33.30 | 34.00 | 34.00 | 1.80% | 29,762 |
| Jun 2, 2025 | 34.30 | 34.30 | 32.80 | 33.40 | 33.40 | -1.76% | 67,223 |
| May 30, 2025 | 32.40 | 34.00 | 31.70 | 34.00 | 34.00 | 4.94% | 5,997 |
| May 29, 2025 | 32.90 | 33.30 | 31.90 | 32.40 | 32.40 | -1.52% | 6,142 |