DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 1,098,317 |
| 2024-06-11 | 11.000 | 11.080 | 10.500 | 11.000 | 11.000 | 20,723 |
| 2024-06-10 | 11.000 | 11.080 | 10.500 | 11.000 | 11.000 | 1,294,753 |
| 2024-06-07 | 11.000 | 11.500 | 10.710 | 11.000 | 11.000 | 1,595,276 |
| 2024-06-06 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 9,715 |
| 2024-06-05 | 11.000 | 11.400 | 10.700 | 11.000 | 11.000 | 2,889,497 |
| 2024-06-04 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 72,040 |
| 2024-06-03 | 11.000 | 11.400 | 10.770 | 11.000 | 11.000 | 991,851 |
| 2024-05-31 | 11.000 | 11.500 | 10.700 | 11.000 | 11.000 | 114,955 |
| 2024-05-30 | 11.170 | 11.170 | 10.500 | 10.750 | 10.750 | 455,959 |
| 2024-05-29 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 14,816 |
| 2024-05-28 | 11.250 | 11.500 | 11.000 | 11.000 | 11.000 | 193,292 |
| 2024-05-24 | 11.250 | 11.500 | 11.000 | 11.100 | 11.100 | 479,086 |
| 2024-05-23 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 378 |
| 2024-05-22 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 41,075 |
| 2024-05-21 | 11.250 | 11.256 | 11.100 | 11.250 | 11.250 | 51,421 |
| 2024-05-20 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 1,061,765 |
| 2024-05-17 | 11.250 | 11.500 | 11.000 | 11.200 | 11.200 | 1,287,956 |
| 2024-05-16 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 244,737 |
| 2024-05-15 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 1,002,534 |
| 2024-05-14 | 11.250 | 11.300 | 11.060 | 11.250 | 11.250 | 62,970 |
| 2024-05-13 | 11.250 | 11.500 | 11.060 | 11.250 | 11.250 | 115,812 |
| 2024-05-10 | 11.500 | 11.599 | 11.000 | 11.250 | 11.250 | 161,313 |
| 2024-05-09 | 11.750 | 12.000 | 11.000 | 11.500 | 11.500 | 117,470 |
| 2024-05-08 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 1,004,488 |
| 2024-05-07 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 5,417,017 |
| 2024-05-03 | 11.500 | 12.000 | 11.275 | 11.750 | 11.750 | 2,080,737 |
| 2024-05-02 | 11.250 | 12.000 | 11.000 | 11.500 | 11.500 | 1,580,923 |
| 2024-05-01 | 11.000 | 11.500 | 11.000 | 11.250 | 11.250 | 1,056,865 |
| 2024-04-30 | 11.000 | 11.399 | 10.500 | 11.000 | 11.000 | 2,282,772 |
| 2024-04-29 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 795,745 |
| 2024-04-26 | 10.410 | 11.000 | 10.410 | 10.900 | 10.900 | 956,939 |
| 2024-04-25 | 10.750 | 11.000 | 10.250 | 10.250 | 10.250 | 90,199 |
| 2024-04-24 | 10.500 | 11.000 | 10.050 | 10.750 | 10.750 | 482,374 |
| 2024-04-23 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 357,405 |
| 2024-04-22 | 10.500 | 11.000 | 10.000 | 10.800 | 10.800 | 1,030,414 |
| 2024-04-19 | 10.500 | 11.000 | 9.920 | 10.500 | 10.500 | 1,930,397 |
| 2024-04-18 | 10.500 | 11.500 | 9.920 | 10.500 | 10.500 | 1,299,876 |
| 2024-04-17 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 291,050 |
| 2024-04-16 | 11.250 | 11.500 | 10.270 | 10.700 | 10.700 | 603,437 |
| 2024-04-15 | 11.500 | 12.000 | 11.000 | 11.250 | 11.250 | 413,250 |
| 2024-04-12 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 206,052 |
| 2024-04-11 | 11.750 | 12.000 | 11.000 | 11.800 | 11.800 | 681,644 |
| 2024-04-10 | 11.000 | 12.000 | 10.650 | 11.750 | 11.750 | 290,788 |
| 2024-04-09 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 267,697 |
| 2024-04-08 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 245,117 |
| 2024-04-05 | 10.750 | 11.000 | 10.750 | 10.750 | 10.750 | 210,258 |
| 2024-04-04 | 11.000 | 11.500 | 10.625 | 10.750 | 10.750 | 519,912 |
| 2024-04-03 | 11.000 | 11.500 | 10.555 | 11.500 | 11.500 | 200,259 |
| 2024-04-02 | 11.500 | 12.000 | 10.600 | 11.400 | 11.400 | 6,804,390 |
| 2024-03-28 | 10.500 | 12.000 | 10.171 | 11.500 | 11.500 | 2,280,761 |
| 2024-03-27 | 12.750 | 13.500 | 12.500 | 12.700 | 12.700 | 752,985 |
| 2024-03-26 | 12.750 | 13.500 | 12.625 | 12.900 | 12.900 | 106,264 |
| 2024-03-25 | 12.750 | 13.000 | 12.500 | 13.000 | 13.000 | 625,897 |
| 2024-03-22 | 12.750 | 13.000 | 12.500 | 12.700 | 12.700 | 417,802 |
| 2024-03-21 | 12.750 | 13.000 | 12.500 | 13.000 | 13.000 | 221,341 |
| 2024-03-20 | 12.750 | 13.000 | 12.500 | 12.800 | 12.800 | 609,656 |
| 2024-03-19 | 11.500 | 13.000 | 11.000 | 12.600 | 12.600 | 1,582,721 |
| 2024-03-18 | 11.500 | 11.800 | 11.000 | 11.500 | 11.500 | 293,143 |
| 2024-03-15 | 11.500 | 12.000 | 11.160 | 11.500 | 11.500 | 262,253 |
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.