The Dust S.A. (WSE:THD)
Poland · Delayed Price · Currency is PLN 1.300
-0.030 (-2.26%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 530 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 940 |
| Jul 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.97% | 1,329 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.36% | 125 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | 20 |
| Jul 25, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.88% | 1,110 |
| Jul 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 50 |
| Jul 15, 2025 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | 8.17% | 301 |
| Jul 14, 2025 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -8.21% | 1,077 |
| Jul 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 285 |
| Jul 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 10 |
| Jul 4, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 350 |
| Jul 3, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | - | 2,590 |
| Jul 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -10.49% | 150 |
| Jul 1, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 83 |
| Jun 30, 2025 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | - | 45 |
| Jun 27, 2025 | 1.55 | 1.60 | 1.26 | 1.45 | 1.45 | -9.09% | 9,937 |
| Jun 26, 2025 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 3.24% | 282 |
| Jun 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 300 |
| Jun 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 59 |
| Jun 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | 250 |
| Jun 17, 2025 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 1,610 |
| Jun 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 10 |
| Jun 13, 2025 | 1.56 | 1.56 | 1.45 | 1.56 | 1.56 | -0.64% | 412 |
| Jun 12, 2025 | 1.52 | 1.60 | 1.50 | 1.57 | 1.57 | 4.33% | 1,731 |
| Jun 11, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 1.35% | 80 |
| Jun 10, 2025 | 1.34 | 1.48 | 1.34 | 1.48 | 1.48 | 10.45% | 4,622 |
| Jun 9, 2025 | 1.35 | 1.35 | 1.20 | 1.34 | 1.34 | -3.25% | 320 |
| Jun 6, 2025 | 1.22 | 1.39 | 1.22 | 1.39 | 1.39 | 15.42% | 5,060 |
| Jun 5, 2025 | 1.15 | 1.24 | 1.12 | 1.20 | 1.20 | -4.00% | 3,091 |
| Jun 4, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 7,196 |
| Jun 3, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 665 |
| Jun 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 10 |
| May 30, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 275 |
| May 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,000 |
| May 28, 2025 | 1.20 | 1.20 | 1.10 | 1.17 | 1.17 | -2.50% | 1,616 |
| May 27, 2025 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | - | 2,878 |
| May 26, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 448 |
| May 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| May 22, 2025 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 3,026 |
| May 21, 2025 | 1.20 | 1.26 | 1.16 | 1.25 | 1.25 | -1.57% | 1,945 |
| May 20, 2025 | 1.18 | 1.29 | 1.18 | 1.27 | 1.27 | -2.31% | 375 |
| May 19, 2025 | 1.28 | 1.39 | 1.15 | 1.30 | 1.30 | -6.47% | 6,639 |
| May 16, 2025 | 1.40 | 1.40 | 1.27 | 1.39 | 1.39 | - | 1,646 |
| May 15, 2025 | 1.46 | 1.46 | 1.23 | 1.39 | 1.39 | -4.79% | 9,663 |
| May 14, 2025 | 1.38 | 1.48 | 1.38 | 1.46 | 1.46 | 5.80% | 2,850 |
| May 12, 2025 | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | 2.22% | 4,735 |
| May 9, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | -3.23% | 2,280 |
| May 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.45% | 15 |
| May 6, 2025 | 1.38 | 1.43 | 1.31 | 1.43 | 1.43 | 3.62% | 1,502 |