Stock listing

NEWCONNECT:ADX Adatex S.A. Akcje

Follow Adatex S.A. into a list and get an email when it puts out news.

Share price · NEWCONNECT:ADX

1.25 PLN +0.06 (+5.0%)

Close on Oct 30, 2026

Past year -12.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 1.24 – 1.29 PLNOct 30, 2026
Volume: 1,919 sharesOct 30, 2026
Market cap: 80.15M PLNAt the close on Oct 30, 2026 · price × 64.12M shares outstanding
52-week range: 1.00 – 1.94 PLNLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 4,398 PLNMedian day 1,382 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NEWCONNECT:ADX · PLN, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	1.25	+0.06	+5.0%	1.29	1.29	1.24	1,919
Thu, Oct 29	1.19	-0.03	-2.5%	1.22	1.26	1.16	5,370
Wed, Oct 28	1.22	-0.07	-5.4%	1.21	1.31	1.21	760
Tue, Oct 27	1.29	+0.03	+2.4%	1.26	1.33	1.26	233
Mon, Oct 26	1.26	-0.04	-3.1%	1.30	1.30	1.26	55
Fri, Oct 23	1.30	-0.02	-1.5%	1.31	1.33	1.30	3,988
Thu, Oct 22	1.32	-0.08	-5.7%	1.34	1.34	1.31	2,741
Wed, Oct 21	1.40	+0.02	+1.4%	1.35	1.42	1.35	2,849
Tue, Oct 20	1.38	0.00	0.0%	1.38	1.38	1.38	108
Mon, Oct 19	1.38	-0.04	-2.8%	1.45	1.45	1.38	434
Fri, Oct 16	1.42	+0.05	+3.6%	1.37	1.42	1.37	534
Thu, Oct 15	1.37	-0.06	-4.2%	1.45	1.45	1.37	263
Wed, Oct 14	1.43	-0.02	-1.4%	1.43	1.43	1.43	411
Tue, Oct 13	1.45	+0.08	+5.8%	1.41	1.45	1.41	355
Mon, Oct 12	1.37	0.00	0.0%	1.43	1.43	1.37	364
Fri, Oct 9	1.37	0.00	0.0%	1.37	1.45	1.37	2,911
Thu, Oct 8	1.37	-0.08	-5.5%	1.37	1.45	1.37	433
Wed, Oct 7	1.45	-0.05	-3.3%	1.36	1.45	1.36	593
Tue, Oct 6	1.50	+0.07	+4.9%	1.42	1.53	1.41	1,214
Mon, Oct 5	1.43	+0.04	+2.9%	1.39	1.44	1.31	9,260
Fri, Oct 2	1.39	-0.02	-1.4%	1.41	1.41	1.32	2,291
Thu, Oct 1	1.41	-0.01	-0.7%	1.48	1.48	1.32	3,340
Wed, Sep 30	1.42	+0.07	+5.2%	1.43	1.43	1.41	925
Tue, Sep 29	1.35	-0.08	-5.6%	1.42	1.42	1.35	14
Mon, Sep 28	1.43	+0.04	+2.9%	1.39	1.43	1.36	763
Fri, Sep 25	1.39	0.00	0.0%	1.39	1.39	1.39	659
Thu, Sep 24	1.39	-0.01	-0.7%	1.43	1.43	1.34	659
Wed, Sep 23	1.40	+0.01	+0.7%	1.43	1.43	1.34	489
Tue, Sep 22	1.39	-0.03	-2.1%	1.39	1.39	1.34	912
Mon, Sep 21	1.42	+0.04	+2.9%	1.47	1.47	1.34	1,448
Fri, Sep 18	1.38	-0.11	-7.4%	1.48	1.48	1.38	250
Thu, Sep 17	1.49	+0.10	+7.2%	1.49	1.49	1.39	64
Wed, Sep 16	1.39	-0.06	-4.1%	1.40	1.45	1.31	4,020
Tue, Sep 15	1.45	-0.05	-3.3%	1.50	1.50	1.42	3,838
Mon, Sep 14	1.50	-0.06	-3.8%	1.56	1.57	1.50	1,570
Fri, Sep 11	1.56	0.00	0.0%	1.56	1.56	1.56	106
Thu, Sep 10	1.56	-0.09	-5.5%	1.58	1.58	1.48	7,312
Wed, Sep 9	1.65	0.00	0.0%	1.65	1.65	1.65	136
Tue, Sep 8	1.65	+0.04	+2.5%	1.61	1.65	1.60	2,925
Mon, Sep 7	1.61	-0.04	-2.4%	1.64	1.64	1.52	283
Fri, Sep 4	1.65	-0.03	-1.8%	1.54	1.66	1.50	5,572
Thu, Sep 3	1.68	+0.08	+5.0%	1.68	1.68	1.53	1,258
Wed, Sep 2	1.60	0.00	0.0%	1.60	1.68	1.52	1,228
Tue, Sep 1	1.60	-0.10	-5.9%	1.60	1.70	1.60	3,474
Mon, Aug 31	1.70	0.00	0.0%	1.70	1.70	1.60	730
Fri, Aug 28	1.70	+0.01	+0.6%	1.70	1.70	1.60	5
Thu, Aug 27	1.69	0.00	0.0%	1.69	1.69	1.60	492
Wed, Aug 26	1.69	0.00	0.0%	1.69	1.69	1.61	520
Tue, Aug 25	1.69	+0.08	+5.0%	1.63	1.70	1.63	4,839
Mon, Aug 24	1.61	-0.02	-1.2%	1.56	1.63	1.53	664
Fri, Aug 21	1.63	+0.04	+2.5%	1.68	1.68	1.56	4,224
Thu, Aug 20	1.59	-0.02	-1.2%	1.70	1.70	1.57	7,574
Wed, Aug 19	1.61	-0.11	-6.4%	1.74	1.74	1.61	4,008
Tue, Aug 18	1.72	+0.02	+1.2%	1.70	1.72	1.64	2,764
Mon, Aug 17	1.70	-0.08	-4.5%	1.78	1.78	1.62	6,176
Fri, Aug 14	1.78	-0.16	-8.2%	1.94	1.94	1.75	4,257
Thu, Aug 13	1.94	+0.04	+2.1%	1.90	1.94	1.85	11,600
Wed, Aug 12	1.90	+0.17	+9.8%	1.78	1.90	1.73	11,604
Tue, Aug 11	1.73	+0.03	+1.8%	1.73	1.73	1.61	11,420
Mon, Aug 10	1.70	+0.07	+4.3%	1.70	1.70	1.61	4,696
Fri, Aug 7	1.63	+0.05	+3.2%	1.58	1.63	1.54	8,231
Thu, Aug 6	1.58	+0.08	+5.3%	1.58	1.58	1.52	1,382
Wed, Aug 5	1.50	-0.09	-5.7%	1.59	1.59	1.47	4,943
Tue, Aug 4	1.59	0.00	0.0%	1.59	1.59	1.46	343
Mon, Aug 3	1.59	+0.12	+8.2%	1.45	1.59	1.45	7,292
Fri, Jul 31	1.47	0.00	0.0%	1.47	1.49	1.35	6,073
Thu, Jul 30	1.47	+0.15	+11.4%	1.35	1.48	1.33	3,416

Ticker: NEWCONNECT:ADX
Asset type: Stock
Exchange: NEWCONNECT
Currency: PLN