DP Poland Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	7.100	7.200	7.100	7.100	7.100	11,077
2023-09-22	6.500	7.400	6.500	7.100	7.100	532,147
2023-09-21	6.350	6.350	6.175	6.350	6.350	110,000
2023-09-20	6.350	6.660	6.350	6.350	6.350	59,887
2023-09-19	6.350	6.350	6.350	6.350	6.350	0
2023-09-18	6.350	6.700	6.150	6.350	6.350	285,154
2023-09-15	6.350	6.350	6.350	6.350	6.350	0
2023-09-14	6.400	6.400	6.130	6.250	6.250	278,096
2023-09-13	6.450	6.450	6.450	6.450	6.450	0
2023-09-12	6.450	6.650	6.450	6.450	6.450	75
2023-09-11	6.450	6.650	6.100	6.450	6.450	2,253
2023-09-08	6.450	6.650	6.170	6.450	6.450	5,075
2023-09-07	6.450	6.650	6.100	6.450	6.450	15,005
2023-09-06	6.450	6.650	6.175	6.450	6.450	22,575
2023-09-05	6.450	6.450	6.450	6.450	6.450	0
2023-09-04	6.450	6.450	6.450	6.450	6.450	0
2023-09-01	6.450	6.650	6.170	6.450	6.450	17,240
2023-08-31	6.450	6.450	6.100	6.450	6.450	49
2023-08-30	6.450	6.800	6.100	6.450	6.450	615,429
2023-08-29	6.650	6.700	6.121	6.450	6.450	106,818
2023-08-25	6.650	7.000	6.494	6.650	6.650	3,975,050
2023-08-24	6.650	6.776	6.314	6.650	6.650	4,128
2023-08-23	6.750	7.000	6.300	6.650	6.650	37,385
2023-08-22	6.750	6.870	6.400	6.400	6.400	7,572
2023-08-21	6.750	6.870	6.500	6.750	6.750	2,351
2023-08-18	6.750	7.000	6.500	6.750	6.750	18,078
2023-08-17	6.750	6.750	6.626	6.750	6.750	157,220
2023-08-16	7.000	7.000	6.600	7.000	7.000	5,206
2023-08-15	7.000	7.290	6.755	7.000	7.000	11,568
2023-08-14	7.000	7.300	6.700	7.000	7.000	9,832
2023-08-11	7.000	7.290	6.700	7.000	7.000	10,257
2023-08-10	7.000	7.000	7.000	7.000	7.000	101,000
2023-08-09	6.850	7.000	6.850	6.850	6.850	43
2023-08-08	6.850	7.000	6.850	6.850	6.850	16
2023-08-07	6.850	7.000	6.850	6.850	6.850	142
2023-08-04	7.100	7.200	6.750	6.850	6.850	249,035
2023-08-03	7.100	7.200	7.000	7.000	7.000	37,830
2023-08-02	7.300	7.500	7.000	7.100	7.100	107,879
2023-08-01	7.300	7.500	7.300	7.300	7.300	13,646
2023-07-31	7.750	8.000	7.210	7.300	7.300	386,411
2023-07-28	7.750	8.000	7.700	7.750	7.750	76
2023-07-27	7.750	7.750	7.500	7.750	7.750	53,963
2023-07-26	7.790	7.790	7.500	7.750	7.750	182,467
2023-07-25	7.900	7.900	7.625	7.900	7.900	25,063
2023-07-24	7.900	8.120	7.625	7.900	7.900	173,509
2023-07-21	7.800	8.140	7.600	7.900	7.900	671,132
2023-07-20	7.700	7.700	7.460	7.700	7.700	128,000
2023-07-19	7.700	7.900	7.460	7.700	7.700	1,212
2023-07-18	7.700	7.700	7.700	7.700	7.700	0
2023-07-17	7.600	7.900	7.460	7.700	7.700	206,473
2023-07-14	7.450	7.900	7.410	7.600	7.600	107,632
2023-07-13	7.400	7.700	7.200	7.450	7.450	1,402,934
2023-07-12	7.400	7.540	7.113	7.400	7.400	15,132
2023-07-11	7.370	7.400	7.370	7.400	7.400	120,000
2023-07-10	7.300	7.375	7.300	7.300	7.300	67
2023-07-07	7.300	7.375	7.300	7.300	7.300	67
2023-07-06	7.400	7.600	7.000	7.300	7.300	225,907
2023-07-05	7.300	7.530	7.200	7.400	7.400	186,433
2023-07-04	7.300	7.540	7.300	7.300	7.300	692,194
2023-07-03	7.650	7.722	7.140	7.250	7.250	344,449

← NewerPage 14 of 22 · 1,269 trading daysOlder →

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.