DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 10.500 | 11.000 | 10.252 | 10.500 | 10.500 | 1,937 |
| 2024-09-04 | 11.000 | 11.500 | 10.400 | 10.500 | 10.500 | 438,144 |
| 2024-09-03 | 11.000 | 11.700 | 10.500 | 11.000 | 11.000 | 75,402 |
| 2024-09-02 | 11.000 | 11.000 | 10.570 | 11.000 | 11.000 | 46,556 |
| 2024-08-30 | 11.000 | 11.500 | 10.570 | 11.000 | 11.000 | 113,688 |
| 2024-08-29 | 11.000 | 11.122 | 10.500 | 11.000 | 11.000 | 35,661 |
| 2024-08-28 | 11.000 | 11.500 | 10.600 | 11.000 | 11.000 | 555,915 |
| 2024-08-27 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 139,007 |
| 2024-08-23 | 11.000 | 11.700 | 10.500 | 11.000 | 11.000 | 745,100 |
| 2024-08-22 | 11.000 | 11.500 | 10.700 | 11.000 | 11.000 | 79,436 |
| 2024-08-21 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 113,382 |
| 2024-08-20 | 10.500 | 11.500 | 10.500 | 11.000 | 11.000 | 341,272 |
| 2024-08-19 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 262,200 |
| 2024-08-16 | 10.250 | 10.500 | 9.800 | 10.250 | 10.250 | 1,473,785 |
| 2024-08-15 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 49,685 |
| 2024-08-14 | 10.250 | 10.300 | 10.000 | 10.250 | 10.250 | 30,990 |
| 2024-08-13 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 2,446 |
| 2024-08-12 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 5,019 |
| 2024-08-09 | 10.250 | 10.500 | 10.030 | 10.250 | 10.250 | 5,118 |
| 2024-08-08 | 10.250 | 10.500 | 10.250 | 10.250 | 10.250 | 120,108 |
| 2024-08-07 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 326,168 |
| 2024-08-06 | 10.500 | 10.500 | 10.000 | 10.200 | 10.200 | 124,054 |
| 2024-08-05 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 101,553 |
| 2024-08-02 | 11.000 | 11.100 | 10.500 | 10.750 | 10.750 | 952,673 |
| 2024-08-01 | 11.000 | 11.500 | 10.610 | 11.000 | 11.000 | 210,684 |
| 2024-07-31 | 11.000 | 11.030 | 10.700 | 11.000 | 11.000 | 154,625 |
| 2024-07-30 | 11.000 | 11.500 | 10.889 | 11.000 | 11.000 | 297,698 |
| 2024-07-29 | 11.000 | 11.500 | 11.000 | 11.000 | 11.000 | 251,980 |
| 2024-07-26 | 11.000 | 11.300 | 10.500 | 10.700 | 10.700 | 625,128 |
| 2024-07-25 | 11.000 | 11.500 | 10.800 | 11.000 | 11.000 | 513,670 |
| 2024-07-24 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 178 |
| 2024-07-23 | 11.000 | 11.500 | 10.500 | 11.200 | 11.200 | 170,242 |
| 2024-07-22 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 101,282 |
| 2024-07-19 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 5,876 |
| 2024-07-18 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 53,524 |
| 2024-07-17 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 2,428 |
| 2024-07-16 | 11.000 | 11.500 | 10.500 | 10.500 | 10.500 | 155,664 |
| 2024-07-15 | 11.000 | 11.270 | 10.820 | 11.000 | 11.000 | 442,469 |
| 2024-07-12 | 11.000 | 11.333 | 10.500 | 11.000 | 11.000 | 436,185 |
| 2024-07-11 | 10.750 | 11.370 | 10.500 | 11.000 | 11.000 | 730,216 |
| 2024-07-10 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 4,801 |
| 2024-07-09 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 13,881 |
| 2024-07-08 | 10.750 | 10.900 | 10.500 | 10.750 | 10.750 | 154,795 |
| 2024-07-05 | 10.750 | 10.925 | 10.700 | 10.750 | 10.750 | 738,748 |
| 2024-07-04 | 10.750 | 10.820 | 10.400 | 10.750 | 10.750 | 339,500 |
| 2024-07-03 | 10.750 | 10.825 | 10.700 | 10.750 | 10.750 | 38,754 |
| 2024-07-02 | 10.750 | 10.750 | 10.600 | 10.750 | 10.750 | 99,486 |
| 2024-07-01 | 10.750 | 11.000 | 10.700 | 10.750 | 10.750 | 23,748 |
| 2024-06-28 | 10.750 | 10.825 | 10.700 | 10.750 | 10.750 | 228,923 |
| 2024-06-27 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 9,426 |
| 2024-06-26 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 85,622 |
| 2024-06-25 | 10.750 | 11.000 | 10.630 | 10.750 | 10.750 | 34,958 |
| 2024-06-24 | 10.750 | 11.000 | 10.500 | 10.500 | 10.500 | 563,566 |
| 2024-06-21 | 10.750 | 10.750 | 10.300 | 10.750 | 10.750 | 321,581 |
| 2024-06-20 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-06-19 | 10.750 | 10.750 | 10.630 | 10.750 | 10.750 | 29,260 |
| 2024-06-18 | 10.750 | 10.950 | 10.750 | 10.750 | 10.750 | 114,436 |
| 2024-06-17 | 11.000 | 11.300 | 10.500 | 11.000 | 11.000 | 289,334 |
| 2024-06-14 | 11.000 | 11.180 | 10.500 | 11.000 | 11.000 | 6,159,296 |
| 2024-06-13 | 11.000 | 11.190 | 10.500 | 11.000 | 11.000 | 1,676,555 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.