Dadelo S.A. (WSE:DAD)
Poland · Delayed Price · Currency is PLN 90.40
+2.30 (2.61%)
Nov 4, 2026, 2:54 PM CET
Dadelo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 90.90 | 90.90 | 88.10 | 90.40 | 90.40 | 2.61% | 4,597 |
| Nov 3, 2026 | 86.00 | 90.40 | 84.20 | 88.10 | 88.10 | 2.44% | 8,558 |
| Nov 2, 2026 | 84.20 | 88.00 | 83.10 | 86.00 | 86.00 | -0.69% | 10,396 |
| Oct 30, 2026 | 89.00 | 89.00 | 86.00 | 86.60 | 86.60 | -2.15% | 6,082 |
| Oct 29, 2026 | 88.60 | 90.00 | 86.50 | 88.50 | 88.50 | -0.11% | 4,746 |
| Oct 28, 2026 | 89.10 | 90.60 | 86.50 | 88.60 | 88.60 | -0.45% | 4,437 |
| Oct 27, 2026 | 89.60 | 90.70 | 89.00 | 89.00 | 89.00 | -0.56% | 11,275 |
| Oct 26, 2026 | 89.90 | 91.90 | 88.90 | 89.50 | 89.50 | 0.45% | 9,318 |
| Oct 23, 2026 | 90.00 | 92.80 | 88.70 | 89.10 | 89.10 | -1.76% | 9,198 |
| Oct 22, 2026 | 93.40 | 93.40 | 86.40 | 90.70 | 90.70 | -3.51% | 15,964 |
| Oct 21, 2026 | 95.00 | 97.00 | 94.00 | 94.00 | 94.00 | -1.67% | 2,768 |
| Oct 20, 2026 | 92.00 | 95.70 | 90.40 | 95.60 | 95.60 | 4.14% | 8,589 |
| Oct 19, 2026 | 97.50 | 98.50 | 91.40 | 91.80 | 91.80 | -5.75% | 17,488 |
| Oct 16, 2026 | 98.60 | 99.80 | 97.40 | 97.40 | 97.40 | 0.62% | 1,995 |
| Oct 15, 2026 | 99.90 | 99.90 | 96.00 | 96.80 | 96.80 | -2.02% | 5,440 |
| Oct 14, 2026 | 98.00 | 101.20 | 97.60 | 98.80 | 98.80 | 0.61% | 6,554 |
| Oct 13, 2026 | 96.80 | 98.70 | 96.00 | 98.20 | 98.20 | 1.66% | 2,776 |
| Oct 12, 2026 | 95.70 | 98.50 | 95.70 | 96.60 | 96.60 | 1.36% | 2,519 |
| Oct 9, 2026 | 95.00 | 98.00 | 94.60 | 95.30 | 95.30 | 0.11% | 11,762 |
| Oct 8, 2026 | 97.70 | 98.30 | 94.60 | 95.20 | 95.20 | -1.24% | 10,567 |
| Oct 7, 2026 | 99.50 | 100.60 | 96.00 | 96.40 | 96.40 | -3.12% | 7,445 |
| Oct 6, 2026 | 99.00 | 99.90 | 96.40 | 99.50 | 99.50 | 1.84% | 8,864 |
| Oct 5, 2026 | 99.60 | 100.80 | 97.00 | 97.70 | 97.70 | -2.01% | 3,389 |
| Oct 2, 2026 | 98.50 | 99.70 | 97.20 | 99.70 | 99.70 | 0.50% | 3,222 |
| Oct 1, 2026 | 100.20 | 100.20 | 96.20 | 99.20 | 99.20 | -0.50% | 2,911 |
| Sep 30, 2026 | 99.50 | 102.00 | 98.00 | 99.70 | 99.70 | 0.10% | 2,837 |
| Sep 29, 2026 | 99.70 | 100.20 | 99.00 | 99.60 | 99.60 | -0.20% | 5,168 |
| Sep 28, 2026 | 97.40 | 99.80 | 97.40 | 99.80 | 99.80 | 2.46% | 5,227 |
| Sep 25, 2026 | 96.40 | 99.00 | 94.40 | 97.40 | 97.40 | 0.41% | 12,883 |
| Sep 24, 2026 | 100.20 | 102.00 | 96.30 | 97.00 | 97.00 | -4.72% | 11,365 |
| Sep 23, 2026 | 104.40 | 104.40 | 100.20 | 101.80 | 101.80 | -2.68% | 4,547 |
| Sep 22, 2026 | 105.00 | 105.00 | 102.60 | 104.60 | 104.60 | -0.38% | 2,531 |
| Sep 21, 2026 | 104.80 | 105.60 | 102.00 | 105.00 | 105.00 | 0.19% | 7,639 |
| Sep 18, 2026 | 101.20 | 108.00 | 101.20 | 104.80 | 104.80 | 3.97% | 32,568 |
| Sep 17, 2026 | 98.70 | 100.80 | 97.60 | 100.80 | 100.80 | 2.13% | 15,534 |
| Sep 16, 2026 | 98.00 | 98.90 | 96.90 | 98.70 | 98.70 | 0.71% | 5,035 |
| Sep 15, 2026 | 97.70 | 98.20 | 94.80 | 98.00 | 98.00 | 0.10% | 10,070 |
| Sep 14, 2026 | 98.00 | 98.70 | 94.60 | 97.90 | 97.90 | -1.90% | 18,501 |
| Sep 11, 2026 | 93.80 | 100.00 | 90.50 | 99.80 | 99.80 | 7.43% | 33,111 |
| Sep 10, 2026 | 93.30 | 93.30 | 91.70 | 92.90 | 92.90 | -0.43% | 5,317 |
| Sep 9, 2026 | 91.50 | 94.00 | 88.10 | 93.30 | 93.30 | 1.63% | 13,751 |
| Sep 8, 2026 | 82.40 | 91.80 | 82.40 | 91.80 | 91.80 | 12.36% | 44,947 |
| Sep 7, 2026 | 82.50 | 84.50 | 81.70 | 81.70 | 81.70 | -0.97% | 9,462 |
| Sep 4, 2026 | 81.40 | 83.50 | 81.20 | 82.50 | 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 |