Dadelo S.A. (WSE:DAD)
Poland · Delayed Price · Currency is PLN 70.80
-1.50 (-2.07%)
Jun 5, 2026, 5:00 PM CET
Dadelo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 72.30 | 72.50 | 70.60 | 70.80 | 70.80 | -2.07% | 2,154 |
| Jun 3, 2026 | 72.80 | 72.80 | 71.40 | 72.30 | 72.30 | 0.42% | 2,669 |
| Jun 2, 2026 | 72.10 | 73.10 | 70.70 | 72.00 | 72.00 | -0.28% | 6,880 |
| Jun 1, 2026 | 73.10 | 73.80 | 72.20 | 72.20 | 72.20 | -2.17% | 4,524 |
| May 29, 2026 | 73.90 | 73.90 | 73.00 | 73.80 | 73.80 | -0.54% | 2,333 |
| May 28, 2026 | 73.10 | 74.60 | 72.10 | 74.20 | 74.20 | 0.54% | 2,788 |
| May 27, 2026 | 74.90 | 75.20 | 73.10 | 73.80 | 73.80 | -0.54% | 3,961 |
| May 26, 2026 | 75.60 | 75.60 | 74.00 | 74.20 | 74.20 | -1.07% | 3,413 |
| May 25, 2026 | 74.20 | 75.40 | 72.50 | 75.00 | 75.00 | 0.54% | 7,431 |
| May 22, 2026 | 74.80 | 76.40 | 74.10 | 74.60 | 74.60 | -0.27% | 6,263 |
| May 21, 2026 | 77.10 | 77.70 | 74.20 | 74.80 | 74.80 | -4.10% | 13,763 |
| May 20, 2026 | 71.00 | 80.10 | 71.00 | 78.00 | 78.00 | 14.04% | 84,505 |
| May 19, 2026 | 68.30 | 68.90 | 67.60 | 68.40 | 68.40 | -0.29% | 3,995 |
| May 18, 2026 | 69.40 | 70.10 | 67.00 | 68.60 | 68.60 | -1.15% | 5,547 |
| May 15, 2026 | 68.70 | 71.00 | 68.30 | 69.40 | 69.40 | 1.02% | 6,273 |
| May 14, 2026 | 69.00 | 69.80 | 68.50 | 68.70 | 68.70 | -0.43% | 4,124 |
| May 13, 2026 | 68.20 | 70.00 | 68.20 | 69.00 | 69.00 | -1.29% | 4,589 |
| May 12, 2026 | 68.40 | 70.00 | 64.10 | 69.90 | 69.90 | 0.87% | 7,830 |
| May 11, 2026 | 69.60 | 70.10 | 68.50 | 69.30 | 69.30 | -0.86% | 6,987 |
| May 8, 2026 | 70.70 | 71.40 | 69.50 | 69.90 | 69.90 | -1.41% | 2,414 |
| May 7, 2026 | 69.90 | 72.80 | 69.90 | 70.90 | 70.90 | 0.57% | 2,467 |
| May 6, 2026 | 69.80 | 70.50 | 69.10 | 70.50 | 70.50 | 1.15% | 5,085 |
| May 5, 2026 | 70.20 | 70.20 | 69.70 | 69.70 | 69.70 | -0.57% | 18,134 |
| May 4, 2026 | 70.40 | 71.50 | 70.00 | 70.10 | 70.10 | -0.57% | 4,917 |
| Apr 30, 2026 | 70.50 | 70.80 | 69.80 | 70.50 | 70.50 | -0.42% | 2,594 |
| Apr 29, 2026 | 70.00 | 72.00 | 69.30 | 70.80 | 70.80 | 1.00% | 2,851 |
| Apr 28, 2026 | 70.00 | 71.20 | 69.00 | 70.10 | 70.10 | -0.57% | 3,614 |
| Apr 27, 2026 | 71.50 | 73.50 | 70.40 | 70.50 | 70.50 | -1.12% | 5,151 |
| Apr 24, 2026 | 72.10 | 72.80 | 71.30 | 71.30 | 71.30 | -1.38% | 4,299 |
| Apr 23, 2026 | 72.50 | 72.80 | 72.20 | 72.30 | 72.30 | -0.28% | 1,778 |
| Apr 22, 2026 | 73.00 | 73.10 | 72.30 | 72.50 | 72.50 | - | 2,150 |
| Apr 21, 2026 | 73.10 | 73.10 | 72.40 | 72.50 | 72.50 | - | 4,121 |
| Apr 20, 2026 | 72.80 | 73.80 | 72.40 | 72.50 | 72.50 | -1.63% | 4,911 |
| Apr 17, 2026 | 72.90 | 74.40 | 72.60 | 73.70 | 73.70 | 1.80% | 4,719 |
| Apr 16, 2026 | 72.80 | 73.30 | 72.00 | 72.40 | 72.40 | -0.41% | 4,750 |
| Apr 15, 2026 | 73.40 | 73.40 | 72.10 | 72.70 | 72.70 | -0.95% | 9,037 |
| Apr 14, 2026 | 73.90 | 74.00 | 73.00 | 73.40 | 73.40 | 0.96% | 4,293 |
| Apr 13, 2026 | 74.20 | 74.90 | 72.50 | 72.70 | 72.70 | -2.94% | 6,583 |
| Apr 10, 2026 | 75.90 | 75.90 | 74.40 | 74.90 | 74.90 | -0.79% | 7,903 |
| Apr 9, 2026 | 76.40 | 76.40 | 74.60 | 75.50 | 75.50 | -0.92% | 2,213 |
| Apr 8, 2026 | 74.80 | 77.00 | 74.10 | 76.20 | 76.20 | 4.10% | 4,237 |
| Apr 7, 2026 | 77.20 | 77.20 | 73.10 | 73.20 | 73.20 | -1.88% | 7,018 |
| Apr 2, 2026 | 73.00 | 75.60 | 72.20 | 74.60 | 74.60 | 2.19% | 7,891 |
| Apr 1, 2026 | 71.40 | 74.00 | 71.40 | 73.00 | 73.00 | 2.82% | 4,977 |
| Mar 31, 2026 | 68.80 | 72.00 | 68.80 | 71.00 | 71.00 | 3.20% | 4,847 |
| Mar 30, 2026 | 71.00 | 71.60 | 67.60 | 68.80 | 68.80 | -3.10% | 4,609 |
| Mar 27, 2026 | 73.60 | 73.60 | 69.40 | 71.00 | 71.00 | -4.05% | 7,121 |
| Mar 26, 2026 | 74.40 | 74.40 | 72.80 | 74.00 | 74.00 | -0.54% | 1,868 |
| Mar 25, 2026 | 74.00 | 75.80 | 73.80 | 74.40 | 74.40 | 1.92% | 2,119 |
| Mar 24, 2026 | 74.40 | 76.20 | 71.00 | 73.00 | 73.00 | -1.62% | 5,693 |