DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 10.500 | 11.000 | 10.005 | 10.250 | 10.250 | 78,330 |
| 2023-12-15 | 10.500 | 11.000 | 10.100 | 10.500 | 10.500 | 6,358 |
| 2023-12-14 | 10.500 | 11.000 | 10.160 | 10.500 | 10.500 | 1,015,875 |
| 2023-12-13 | 10.500 | 10.840 | 10.160 | 10.500 | 10.500 | 66,676 |
| 2023-12-12 | 11.000 | 11.000 | 10.000 | 10.500 | 10.500 | 241,256 |
| 2023-12-11 | 11.000 | 11.400 | 11.000 | 11.000 | 11.000 | 85,103 |
| 2023-12-08 | 11.000 | 11.400 | 10.500 | 11.000 | 11.000 | 62,605 |
| 2023-12-07 | 11.000 | 11.400 | 11.000 | 11.000 | 11.000 | 10,139 |
| 2023-12-06 | 11.000 | 11.400 | 10.650 | 11.000 | 11.000 | 92,373 |
| 2023-12-05 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 909,941 |
| 2023-12-04 | 10.750 | 10.970 | 10.660 | 10.750 | 10.750 | 736,920 |
| 2023-12-01 | 10.750 | 11.000 | 10.566 | 10.750 | 10.750 | 97,286 |
| 2023-11-30 | 11.000 | 11.170 | 10.500 | 11.000 | 11.000 | 101,484 |
| 2023-11-29 | 11.000 | 11.500 | 10.750 | 11.000 | 11.000 | 294,369 |
| 2023-11-28 | 11.000 | 11.480 | 10.750 | 11.000 | 11.000 | 1,281,226 |
| 2023-11-27 | 10.500 | 11.300 | 10.330 | 11.000 | 11.000 | 5,085,206 |
| 2023-11-24 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 722,957 |
| 2023-11-23 | 10.250 | 10.500 | 10.000 | 10.500 | 10.500 | 76,514 |
| 2023-11-22 | 10.500 | 10.500 | 10.000 | 10.250 | 10.250 | 260,556 |
| 2023-11-21 | 10.250 | 11.528 | 10.100 | 10.500 | 10.500 | 842,807 |
| 2023-11-20 | 9.375 | 10.500 | 9.000 | 10.500 | 10.500 | 2,446,242 |
| 2023-11-17 | 9.375 | 9.700 | 9.155 | 9.300 | 9.300 | 789,690 |
| 2023-11-16 | 9.250 | 9.700 | 8.800 | 9.375 | 9.375 | 618,591 |
| 2023-11-15 | 9.250 | 9.500 | 8.800 | 9.250 | 9.250 | 931,064 |
| 2023-11-14 | 8.110 | 9.900 | 8.110 | 9.250 | 9.250 | 1,369,422 |
| 2023-11-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-11-10 | 8.000 | 8.500 | 7.788 | 8.000 | 8.000 | 68,270 |
| 2023-11-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-11-08 | 8.000 | 8.280 | 7.755 | 8.000 | 8.000 | 159,845 |
| 2023-11-07 | 8.000 | 8.000 | 7.753 | 8.000 | 8.000 | 75 |
| 2023-11-06 | 8.000 | 8.280 | 7.730 | 8.000 | 8.000 | 367,467 |
| 2023-11-03 | 8.000 | 8.280 | 7.730 | 8.000 | 8.000 | 2,590 |
| 2023-11-02 | 8.000 | 8.300 | 7.680 | 8.000 | 8.000 | 115,305 |
| 2023-11-01 | 8.000 | 8.300 | 7.500 | 8.000 | 8.000 | 35,075 |
| 2023-10-31 | 7.750 | 8.400 | 7.625 | 8.000 | 8.000 | 5,281 |
| 2023-10-30 | 7.500 | 8.000 | 7.000 | 7.750 | 7.750 | 35,140 |
| 2023-10-27 | 7.500 | 7.877 | 7.110 | 7.500 | 7.500 | 4,403 |
| 2023-10-26 | 7.500 | 7.500 | 7.445 | 7.500 | 7.500 | 11,487 |
| 2023-10-25 | 7.500 | 7.500 | 7.110 | 7.500 | 7.500 | 3,500 |
| 2023-10-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-10-23 | 7.500 | 7.900 | 7.000 | 7.500 | 7.500 | 17,765 |
| 2023-10-20 | 7.500 | 7.700 | 7.200 | 7.500 | 7.500 | 234,351 |
| 2023-10-19 | 7.750 | 7.750 | 7.625 | 7.750 | 7.750 | 174,232 |
| 2023-10-18 | 7.750 | 8.000 | 7.700 | 7.750 | 7.750 | 199,955 |
| 2023-10-17 | 7.500 | 7.970 | 7.000 | 7.750 | 7.750 | 15,105 |
| 2023-10-16 | 7.500 | 7.940 | 7.150 | 7.500 | 7.500 | 8,734 |
| 2023-10-13 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 75,334 |
| 2023-10-12 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 210,784 |
| 2023-10-11 | 7.625 | 7.625 | 7.300 | 7.500 | 7.500 | 235,015 |
| 2023-10-10 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 674 |
| 2023-10-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-10-06 | 7.350 | 7.750 | 7.125 | 7.750 | 7.750 | 271,188 |
| 2023-10-05 | 7.350 | 7.700 | 7.350 | 7.350 | 7.350 | 64 |
| 2023-10-04 | 7.300 | 7.350 | 7.000 | 7.350 | 7.350 | 450,070 |
| 2023-10-03 | 6.850 | 7.300 | 6.700 | 7.300 | 7.300 | 250,253 |
| 2023-10-02 | 6.850 | 7.200 | 6.850 | 6.850 | 6.850 | 4,630 |
| 2023-09-29 | 6.850 | 7.000 | 6.850 | 6.850 | 6.850 | 11,000 |
| 2023-09-28 | 6.850 | 7.050 | 6.850 | 6.850 | 6.850 | 4,985 |
| 2023-09-27 | 6.975 | 7.350 | 6.850 | 6.850 | 6.850 | 107,725 |
| 2023-09-26 | 7.100 | 7.200 | 6.676 | 7.100 | 7.100 | 430,127 |
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.