Dadelo S.A. (WSE:DAD)
Poland · Delayed Price · Currency is PLN 52.00
+1.80 (3.59%)
Aug 29, 2025, 5:00 PM CET
Dadelo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 3.59% | 18,801 |
| Aug 28, 2025 | 51.80 | 53.00 | 50.00 | 50.20 | 50.20 | -3.09% | 13,659 |
| Aug 27, 2025 | 52.60 | 52.80 | 50.00 | 51.80 | 51.80 | -2.26% | 13,993 |
| Aug 26, 2025 | 53.40 | 54.00 | 52.20 | 53.00 | 53.00 | -1.12% | 2,662 |
| Aug 25, 2025 | 53.00 | 53.60 | 52.00 | 53.60 | 53.60 | 0.75% | 5,483 |
| Aug 22, 2025 | 54.00 | 54.40 | 52.60 | 53.20 | 53.20 | -1.85% | 5,107 |
| Aug 21, 2025 | 53.40 | 54.20 | 52.60 | 54.20 | 54.20 | 4.63% | 13,485 |
| Aug 20, 2025 | 51.60 | 52.60 | 51.40 | 51.80 | 51.80 | 0.39% | 7,849 |
| Aug 19, 2025 | 50.60 | 51.80 | 50.60 | 51.60 | 51.60 | 1.98% | 7,101 |
| Aug 18, 2025 | 50.00 | 50.60 | 49.60 | 50.60 | 50.60 | 2.02% | 12,458 |
| Aug 14, 2025 | 50.00 | 51.20 | 46.80 | 49.60 | 49.60 | 1.22% | 29,069 |
| Aug 13, 2025 | 50.20 | 50.60 | 48.60 | 49.00 | 49.00 | -2.39% | 4,902 |
| Aug 12, 2025 | 49.10 | 50.60 | 49.10 | 50.20 | 50.20 | 3.08% | 3,234 |
| Aug 11, 2025 | 47.40 | 49.30 | 47.40 | 48.70 | 48.70 | 3.62% | 6,856 |
| Aug 8, 2025 | 45.90 | 47.00 | 45.10 | 47.00 | 47.00 | 3.07% | 103,466 |
| 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 |