Advertisement
Advertisement
Dala Energi AB (publ) (ZW1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:15AM CET
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 400 |
| Feb 07, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Feb 06, 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Feb 03, 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 02, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 01, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Jan 31, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 30, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Jan 27, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Jan 26, 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Jan 25, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jan 24, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Jan 23, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jan 20, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jan 19, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Jan 18, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Jan 17, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jan 16, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Jan 13, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 12, 2023 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Jan 11, 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Jan 10, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jan 09, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 06, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Jan 05, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Jan 04, 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Jan 03, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jan 02, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 30, 2022 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Dec 29, 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Dec 28, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Dec 27, 2022 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Dec 23, 2022 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Dec 22, 2022 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Dec 21, 2022 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Dec 20, 2022 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Dec 19, 2022 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Dec 16, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 15, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 14, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Dec 13, 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Dec 12, 2022 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Dec 09, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Dec 08, 2022 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Dec 07, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Dec 06, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Dec 05, 2022 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Dec 02, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Dec 01, 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Nov 30, 2022 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Nov 29, 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Nov 28, 2022 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Nov 25, 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Nov 24, 2022 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Nov 23, 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Nov 22, 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Nov 21, 2022 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | - |
| Nov 18, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Nov 17, 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Nov 16, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Nov 15, 2022 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Nov 14, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Nov 11, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Nov 10, 2022 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Nov 09, 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Nov 08, 2022 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Nov 07, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Nov 04, 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Nov 03, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Nov 02, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 01, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Oct 31, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 28, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Oct 27, 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Oct 26, 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Oct 25, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Oct 24, 2022 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Oct 21, 2022 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Oct 20, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Oct 19, 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Oct 18, 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Oct 17, 2022 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Oct 14, 2022 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Oct 13, 2022 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Oct 12, 2022 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Oct 11, 2022 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Oct 10, 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Oct 07, 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Oct 06, 2022 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Oct 05, 2022 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Oct 04, 2022 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Oct 03, 2022 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Sep 30, 2022 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Sep 29, 2022 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Sep 28, 2022 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Sep 27, 2022 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Sep 26, 2022 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Sep 23, 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Sep 22, 2022 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Sep 21, 2022 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
