Dadelo S.A. (WSE:DAD)
Poland · Delayed Price · Currency is PLN 82.50
+1.50 (1.85%)
Sep 4, 2026, 5:00 PM CET
Dadelo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 81.40 | 83.50 | 81.20 | 82.50 | - | 1.85% | 11,098 |
| Sep 3, 2026 | 82.80 | 86.20 | 81.00 | 81.00 | 81.00 | -1.22% | 27,928 |
| Sep 2, 2026 | 80.50 | 87.90 | 79.90 | 82.00 | 82.00 | 0.99% | 35,095 |
| Sep 1, 2026 | 82.20 | 82.20 | 81.00 | 81.20 | 81.20 | -0.98% | 9,295 |
| Aug 31, 2026 | 82.70 | 82.80 | 80.50 | 82.00 | 82.00 | -0.97% | 10,527 |
| Aug 28, 2026 | 83.00 | 83.30 | 82.50 | 82.80 | 82.80 | -0.24% | 6,036 |
| Aug 27, 2026 | 83.50 | 83.50 | 82.50 | 83.00 | 83.00 | 0.36% | 4,608 |
| Aug 26, 2026 | 82.80 | 83.30 | 82.30 | 82.70 | 82.70 | -0.36% | 5,525 |
| Aug 25, 2026 | 82.50 | 83.30 | 82.30 | 83.00 | 83.00 | 0.24% | 9,826 |
| Aug 24, 2026 | 83.40 | 84.00 | 82.50 | 82.80 | 82.80 | 0.36% | 10,605 |
| Aug 21, 2026 | 80.90 | 83.50 | 80.30 | 82.50 | 82.50 | 1.98% | 14,027 |
| Aug 20, 2026 | 81.00 | 81.70 | 79.60 | 80.90 | 80.90 | 1.00% | 7,771 |
| Aug 19, 2026 | 82.70 | 82.70 | 78.50 | 80.10 | 80.10 | -3.49% | 26,633 |
| Aug 18, 2026 | 83.00 | 83.30 | 81.40 | 83.00 | 83.00 | -0.60% | 4,762 |
| Aug 17, 2026 | 82.00 | 84.00 | 81.60 | 83.50 | 83.50 | 1.83% | 9,441 |
| Aug 14, 2026 | 82.70 | 82.70 | 81.20 | 82.00 | 82.00 | -0.73% | 5,567 |
| Aug 13, 2026 | 83.10 | 83.60 | 81.10 | 82.60 | 82.60 | -0.72% | 5,119 |
| Aug 12, 2026 | 83.50 | 83.60 | 82.20 | 83.20 | 83.20 | -0.36% | 5,180 |
| Aug 11, 2026 | 83.90 | 84.00 | 82.70 | 83.50 | 83.50 | -0.12% | 3,329 |
| Aug 10, 2026 | 83.90 | 83.90 | 83.00 | 83.60 | 83.60 | -0.48% | 4,735 |
| Aug 7, 2026 | 83.80 | 84.00 | 83.10 | 84.00 | 84.00 | 0.24% | 2,866 |
| Aug 6, 2026 | 83.00 | 84.00 | 82.50 | 83.80 | 83.80 | 1.45% | 10,089 |
| Aug 5, 2026 | 82.00 | 83.50 | 81.40 | 82.60 | 82.60 | 1.23% | 7,406 |
| Aug 4, 2026 | 80.40 | 82.80 | 80.40 | 81.60 | 81.60 | 1.62% | 9,691 |
| Aug 3, 2026 | 79.90 | 80.40 | 79.10 | 80.30 | 80.30 | 0.37% | 4,265 |
| Jul 31, 2026 | 79.90 | 80.30 | 79.00 | 80.00 | 80.00 | - | 4,904 |
| Jul 30, 2026 | 80.60 | 80.60 | 79.00 | 80.00 | 80.00 | -0.87% | 3,722 |
| Jul 29, 2026 | 79.90 | 81.00 | 79.30 | 80.70 | 80.70 | 1.00% | 2,991 |
| Jul 28, 2026 | 80.90 | 81.00 | 79.10 | 79.90 | 79.90 | -1.11% | 6,028 |
| Jul 27, 2026 | 81.80 | 81.90 | 80.20 | 80.80 | 80.80 | -0.98% | 5,638 |
| Jul 24, 2026 | 83.00 | 83.80 | 80.60 | 81.60 | 81.60 | -1.81% | 12,216 |
| Jul 23, 2026 | 80.50 | 84.00 | 80.10 | 83.10 | 83.10 | 3.23% | 20,217 |
| Jul 22, 2026 | 81.10 | 81.10 | 79.40 | 80.50 | 80.50 | -0.86% | 9,734 |
| Jul 21, 2026 | 77.60 | 81.80 | 76.80 | 81.20 | 81.20 | 6.14% | 30,814 |
| Jul 20, 2026 | 77.50 | 77.60 | 76.00 | 76.50 | 76.50 | -0.91% | 3,699 |
| Jul 17, 2026 | 77.80 | 78.00 | 75.20 | 77.20 | 77.20 | -1.03% | 7,879 |
| Jul 16, 2026 | 78.00 | 79.30 | 77.20 | 78.00 | 78.00 | -0.51% | 4,761 |
| Jul 15, 2026 | 78.90 | 79.50 | 77.70 | 78.40 | 78.40 | 0.38% | 6,621 |
| Jul 14, 2026 | 80.30 | 80.70 | 77.70 | 78.10 | 78.10 | -3.46% | 14,699 |
| Jul 13, 2026 | 82.70 | 82.80 | 80.00 | 80.90 | 80.90 | -2.53% | 18,219 |
| Jul 10, 2026 | 75.50 | 83.00 | 75.50 | 83.00 | 83.00 | 12.16% | 44,178 |
| Jul 9, 2026 | 75.20 | 75.20 | 73.60 | 74.00 | 74.00 | -1.73% | 2,775 |
| Jul 8, 2026 | 74.20 | 75.30 | 72.20 | 75.30 | 75.30 | 1.48% | 3,892 |
| Jul 7, 2026 | 74.00 | 75.50 | 73.10 | 74.20 | 74.20 | 0.27% | 2,984 |
| Jul 6, 2026 | 72.80 | 75.20 | 72.70 | 74.00 | 74.00 | 1.37% | 8,551 |
| Jul 3, 2026 | 73.80 | 74.00 | 72.50 | 73.00 | 73.00 | -1.08% | 1,603 |
| Jul 2, 2026 | 72.70 | 73.80 | 70.90 | 73.80 | 73.80 | 4.09% | 2,992 |
| Jul 1, 2026 | 70.60 | 71.50 | 70.60 | 70.90 | 70.90 | -0.14% | 3,875 |
| Jun 30, 2026 | 71.50 | 73.40 | 70.30 | 71.00 | 71.00 | -0.70% | 4,248 |
| Jun 29, 2026 | 70.70 | 71.60 | 70.60 | 71.50 | 71.50 | 0.28% | 5,104 |