Adatex Spoyka Akcyjna(PL:ADX)
zł 1.20+-0.03 (+6.19%)
PL:ADX
Adatex Spoyka Akcyjna historical prices
zł 1.20
At close:+-0.03 (+6.19%)
Adatex Spoyka Akcyjna (ADX) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | +6.19% | 79 | 0.04 |
| Nov 09, 2026 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | +8.85% | 1,448 | 0.64 |
| Nov 06, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | 0.00% | 385 | 0.16 |
| Nov 05, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 32 | 0.01 |
| Nov 04, 2026 | 1.24 | 1.25 | 1.12 | 1.16 | 1.16 | -7.20% | 4,392 | 1.71 |
| Nov 03, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 186 | 0.07 |
| Nov 02, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 0.00% | 123 | 0.05 |
| Oct 30, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | +5.04% | 1,919 | 0.73 |
| Oct 29, 2026 | 1.22 | 1.26 | 1.16 | 1.19 | 1.19 | -2.46% | 5,370 | 2.01 |
| Oct 28, 2026 | 1.21 | 1.31 | 1.21 | 1.22 | 1.22 | -5.43% | 760 | 0.28 |
| Oct 27, 2026 | 1.26 | 1.33 | 1.26 | 1.29 | 1.29 | +2.38% | 233 | 0.08 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 55 | 0.02 |
| Oct 23, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 3,988 | 1.40 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -5.71% | 2,741 | 0.98 |
| Oct 21, 2026 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | +1.45% | 2,849 | 1.01 |
| Oct 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 108 | 0.04 |
| Oct 19, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 434 | 0.15 |
| Oct 16, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | +3.65% | 534 | 0.18 |
| Oct 15, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -4.20% | 263 | 0.09 |
| Oct 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 411 | 0.13 |
| Oct 13, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +5.84% | 355 | 0.11 |
| Oct 12, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | 0.00% | 364 | 0.11 |
| Oct 09, 2026 | 1.37 | 1.45 | 1.37 | 1.37 | 1.37 | 0.00% | 2,911 | 0.92 |
| Oct 08, 2026 | 1.37 | 1.45 | 1.37 | 1.37 | 1.37 | -5.52% | 433 | 0.13 |
| Oct 07, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | -3.33% | 593 | 0.18 |
| Oct 06, 2026 | 1.42 | 1.53 | 1.41 | 1.50 | 1.50 | +4.90% | 1,214 | 0.35 |
| Oct 05, 2026 | 1.39 | 1.44 | 1.31 | 1.43 | 1.43 | +2.88% | 9,260 | 2.75 |
| Oct 02, 2026 | 1.41 | 1.41 | 1.32 | 1.39 | 1.39 | -1.42% | 2,291 | 0.68 |
| Oct 01, 2026 | 1.48 | 1.48 | 1.32 | 1.41 | 1.41 | -0.70% | 3,340 | 0.91 |
| Sep 30, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | +5.19% | 925 | 0.24 |
| Sep 29, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -5.59% | 14 | 0.00 |
| Sep 28, 2026 | 1.39 | 1.43 | 1.36 | 1.43 | 1.43 | +2.88% | 763 | 0.18 |
| Sep 25, 2026 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.43 | 1.43 | 1.34 | 1.39 | 1.39 | -0.71% | 659 | 0.15 |
| Sep 23, 2026 | 1.43 | 1.43 | 1.34 | 1.40 | 1.40 | +0.72% | 489 | 0.11 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | -2.11% | 912 | 0.20 |
| Sep 21, 2026 | 1.47 | 1.47 | 1.34 | 1.42 | 1.42 | +2.90% | 1,448 | 0.31 |
| Sep 18, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -7.38% | 250 | 0.05 |
| Sep 17, 2026 | 1.49 | 1.49 | 1.39 | 1.49 | 1.49 | +7.19% | 64 | 0.01 |
| Sep 16, 2026 | 1.40 | 1.45 | 1.31 | 1.39 | 1.39 | -4.14% | 4,020 | 0.86 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 3,838 | 0.80 |
| Sep 14, 2026 | 1.56 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 1,570 | 0.33 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 106 | 0.02 |
| Sep 10, 2026 | 1.58 | 1.58 | 1.48 | 1.56 | 1.56 | -5.45% | 7,312 | 1.45 |
| Sep 09, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 136 | 0.02 |
| Sep 08, 2026 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | +2.48% | 2,925 | 0.51 |
| Sep 07, 2026 | 1.64 | 1.64 | 1.52 | 1.61 | 1.61 | -2.42% | 283 | 0.05 |
| Sep 04, 2026 | 1.54 | 1.66 | 1.50 | 1.65 | 1.65 | -1.79% | 5,572 | 0.90 |
| Sep 03, 2026 | 1.68 | 1.68 | 1.53 | 1.68 | 1.68 | +5.00% | 1,258 | 0.20 |
| Sep 02, 2026 | 1.60 | 1.68 | 1.52 | 1.60 | 1.60 | 0.00% | 1,228 | 0.19 |
