GPW · DAD · stock
Dadelo S.A. (DAD) stock price history
Every GPW trading session of Dadelo S.A. from Mar 12, 2021 to Sep 28, 2026: 1,389 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DAD adjusted close, 2021 to 2026
- PLN 105.00
- All time high, 2026
- PLN 108.00
- 52 week high, PLN 53.20 low
- 1,389
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DAD key facts
- Dadelo S.A. (DAD) closed at PLN 99.80 on Sep 28, 2026 on GPW.
- DAD's all time high close is PLN 105.00, set on Sep 21, 2026; its all time low close is PLN 8.32 on Oct 4, 2022.
- DAD's 52 week range is PLN 53.20 to PLN 108.00.
- DAD returned +65.2% over the year to Sep 28, 2026 and +438.2% over five years.
- Since Mar 12, 2021 DAD returned +416%, +34.4% a year compounded.
- DAD's deepest drawdown was -68.4% from Apr 30, 2021 to Oct 4, 2022.
- DataCedar holds 1,389 daily sessions of DAD history from Mar 12, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DAD price chart, 2021 to 2026
DAD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.5% |
| 3 months | +40.0% |
| 6 months | +40.6% |
| Year to date | +73.3% |
| 1 year | +65.2% |
| 3 years | +504.8% |
| 5 years | +438.2% |
| 10 years | n/a |
| Since Mar 12, 2021 | +416.3% |
| Compound annual growth, 5.5 years | +34.4% |
DAD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 105.00 on Sep 21, 2026
- All time low close
- PLN 8.32 on Oct 4, 2022
- 52 week high
- PLN 108.00 on Sep 18, 2026
- 52 week low
- PLN 53.20 on Nov 24, 2025
- Deepest drawdown
- -68.4% from Apr 30, 2021 to Oct 4, 2022, recovered Apr 23, 2025
- Best single session
- +16.0% on Jan 4, 2022
- Worst single session
- -11.1% on Oct 10, 2022
- Volatility, 1 year annualised
- 40.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2021
- 5.2×
- Best calendar year
- 2025, +177%
- Worst calendar year
- 2022, -25%
DAD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 12, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 57.40 | PLN 108.00 | PLN 57.00 | PLN 99.80 | +73.3% | 1.6M | 187 |
| 2025 | PLN 20.80 | PLN 70.40 | PLN 20.30 | PLN 57.60 | +176.9% | 3.2M | 249 |
| 2024 | PLN 16.20 | PLN 27.00 | PLN 15.30 | PLN 20.80 | +30.4% | 878.5K | 249 |
| 2023 | PLN 10.20 | PLN 17.70 | PLN 9.98 | PLN 15.95 | +57.1% | 859K | 250 |
| 2022 | PLN 13.71 | PLN 17.90 | PLN 8.32 | PLN 10.15 | -25.3% | 1.1M | 251 |
| 2021 | PLN 19.63 | PLN 27.61 | PLN 13.32 | PLN 13.59 | n/a | 1.3M | 203 |
DAD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 99.80 | +21.7% |
| August 2026 | PLN 82.00 | +2.5% |
| July 2026 | PLN 80.00 | +12.7% |
| June 2026 | PLN 71.00 | -3.8% |
| May 2026 | PLN 73.80 | +4.7% |
| April 2026 | PLN 70.50 | -0.7% |
| March 2026 | PLN 71.00 | -1.4% |
| February 2026 | PLN 72.00 | -11.1% |
| January 2026 | PLN 81.00 | +40.6% |
| December 2025 | PLN 57.60 | -2.4% |
| November 2025 | PLN 59.00 | -2.0% |
| October 2025 | PLN 60.20 | -1.0% |
About the DAD data
Daily bars. 1,389 sessions from Mar 12, 2021 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
DAD share price history
