DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 253,530 |
| 2024-03-13 | 11.250 | 11.690 | 10.800 | 11.500 | 11.500 | 330,320 |
| 2024-03-12 | 11.000 | 11.400 | 11.000 | 11.250 | 11.250 | 2,213,839 |
| 2024-03-11 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 2,859,037 |
| 2024-03-08 | 10.500 | 11.500 | 10.500 | 11.000 | 11.000 | 2,939,930 |
| 2024-03-07 | 10.500 | 11.000 | 10.411 | 10.500 | 10.500 | 208,844 |
| 2024-03-06 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 183,004 |
| 2024-03-05 | 10.000 | 10.900 | 10.000 | 10.500 | 10.500 | 192,133 |
| 2024-03-04 | 10.000 | 10.720 | 10.000 | 10.000 | 10.000 | 100,000 |
| 2024-03-01 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 190 |
| 2024-02-29 | 10.000 | 10.440 | 9.500 | 10.000 | 10.000 | 32,758 |
| 2024-02-28 | 10.000 | 10.490 | 9.815 | 10.000 | 10.000 | 8,783 |
| 2024-02-27 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 31,172 |
| 2024-02-26 | 10.000 | 10.400 | 10.000 | 10.000 | 10.000 | 106,749 |
| 2024-02-23 | 10.000 | 10.300 | 9.500 | 10.000 | 10.000 | 105,400 |
| 2024-02-22 | 10.000 | 10.500 | 9.785 | 10.000 | 10.000 | 617,899 |
| 2024-02-21 | 10.000 | 10.500 | 9.755 | 10.000 | 10.000 | 117,281 |
| 2024-02-20 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 63,760 |
| 2024-02-19 | 10.250 | 10.475 | 10.000 | 10.250 | 10.250 | 51,320 |
| 2024-02-16 | 10.250 | 10.500 | 10.025 | 10.250 | 10.250 | 94,921 |
| 2024-02-15 | 10.250 | 10.335 | 10.250 | 10.250 | 10.250 | 9,676 |
| 2024-02-14 | 10.250 | 10.389 | 10.250 | 10.250 | 10.250 | 3,414 |
| 2024-02-13 | 9.711 | 10.440 | 9.711 | 10.250 | 10.250 | 116,464 |
| 2024-02-12 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 146,987 |
| 2024-02-09 | 9.500 | 9.663 | 9.500 | 9.500 | 9.500 | 12,910 |
| 2024-02-08 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 10,268 |
| 2024-02-07 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 10,290 |
| 2024-02-06 | 9.500 | 10.000 | 9.350 | 9.500 | 9.500 | 40,118 |
| 2024-02-05 | 9.500 | 10.000 | 9.310 | 9.500 | 9.500 | 578,452 |
| 2024-02-02 | 9.500 | 10.000 | 9.310 | 9.500 | 9.500 | 37,116 |
| 2024-02-01 | 10.500 | 10.500 | 9.000 | 9.300 | 9.300 | 825,144 |
| 2024-01-31 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 90 |
| 2024-01-30 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 165,681 |
| 2024-01-29 | 10.750 | 10.864 | 10.555 | 10.750 | 10.750 | 285,647 |
| 2024-01-26 | 10.750 | 10.875 | 10.550 | 10.750 | 10.750 | 201,539 |
| 2024-01-25 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 88,855 |
| 2024-01-24 | 10.750 | 10.960 | 10.750 | 10.750 | 10.750 | 12,000 |
| 2024-01-23 | 10.750 | 11.000 | 10.650 | 10.750 | 10.750 | 238,247 |
| 2024-01-22 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 391,722 |
| 2024-01-19 | 11.000 | 11.440 | 10.889 | 11.000 | 11.000 | 221,000 |
| 2024-01-18 | 11.000 | 11.000 | 10.750 | 11.000 | 11.000 | 66,420 |
| 2024-01-17 | 11.000 | 11.500 | 11.000 | 11.200 | 11.200 | 794,573 |
| 2024-01-16 | 11.000 | 11.400 | 10.500 | 11.000 | 11.000 | 360,021 |
| 2024-01-15 | 10.500 | 11.190 | 10.386 | 10.700 | 10.700 | 495,341 |
| 2024-01-12 | 10.500 | 11.000 | 10.376 | 11.000 | 11.000 | 8,470 |
| 2024-01-11 | 10.500 | 11.000 | 10.376 | 10.500 | 10.500 | 50,010 |
| 2024-01-10 | 10.500 | 10.530 | 10.500 | 10.500 | 10.500 | 200,000 |
| 2024-01-09 | 10.500 | 10.840 | 10.240 | 10.500 | 10.500 | 42,484 |
| 2024-01-08 | 10.500 | 10.800 | 10.125 | 10.500 | 10.500 | 720,344 |
| 2024-01-05 | 10.750 | 11.000 | 10.160 | 10.500 | 10.500 | 333,096 |
| 2024-01-04 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 299,504 |
| 2024-01-03 | 11.000 | 11.000 | 10.810 | 11.000 | 11.000 | 14,000 |
| 2024-01-02 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 506,242 |
| 2023-12-29 | 10.500 | 11.000 | 10.500 | 10.750 | 10.750 | 203,116 |
| 2023-12-28 | 10.250 | 11.000 | 10.210 | 10.500 | 10.500 | 52,265 |
| 2023-12-27 | 9.750 | 10.700 | 9.500 | 10.250 | 10.250 | 174,763 |
| 2023-12-22 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 251,952 |
| 2023-12-21 | 9.750 | 10.000 | 9.505 | 9.750 | 9.750 | 1,796,034 |
| 2023-12-20 | 9.750 | 10.000 | 9.505 | 10.000 | 10.000 | 60,013 |
| 2023-12-19 | 10.250 | 10.500 | 9.675 | 9.750 | 9.750 | 277,474 |
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.