DP Poland Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.830	7.830	7.648	7.650	7.650	93,413
2023-06-29	7.600	7.800	7.300	7.700	7.700	49,030
2023-06-28	7.600	7.900	7.300	7.600	7.600	10,404
2023-06-27	7.900	8.000	7.300	8.000	8.000	415,359
2023-06-26	7.900	8.000	7.600	7.900	7.900	16,894
2023-06-23	7.800	8.200	7.600	7.900	7.900	39,268
2023-06-22	7.900	7.955	7.777	7.800	7.800	220,904
2023-06-21	8.000	8.300	7.800	7.900	7.900	161,068
2023-06-20	8.050	8.300	7.500	8.300	8.300	175,276
2023-06-19	8.050	8.050	7.800	8.050	8.050	44,530
2023-06-16	8.050	8.050	7.800	8.050	8.050	36,436
2023-06-15	8.136	8.136	8.036	8.050	8.050	25,380
2023-06-14	8.200	8.400	7.900	8.150	8.150	42,130
2023-06-13	8.150	8.400	8.000	8.200	8.200	618,116
2023-06-12	8.100	8.300	8.000	8.150	8.150	175,354
2023-06-09	8.100	8.200	8.055	8.100	8.100	74,130
2023-06-08	8.200	8.200	7.808	8.100	8.100	155,107
2023-06-07	8.250	8.250	8.250	8.250	8.250	0
2023-06-06	8.250	8.500	8.250	8.250	8.250	20
2023-06-05	8.450	8.550	8.000	8.250	8.250	599,081
2023-06-02	8.450	8.650	8.200	8.450	8.450	537,645
2023-06-01	8.450	8.650	8.355	8.450	8.450	20,115
2023-05-31	8.450	8.750	8.450	8.450	8.450	30,425
2023-05-30	8.250	8.500	8.137	8.250	8.250	509,288
2023-05-26	9.000	9.000	8.222	8.250	8.250	777,449
2023-05-25	9.050	9.050	9.050	9.050	9.050	0
2023-05-24	9.150	9.300	8.800	9.050	9.050	13,331
2023-05-23	9.150	9.150	9.150	9.150	9.150	0
2023-05-22	9.150	9.300	9.000	9.150	9.150	115,869
2023-05-19	9.150	9.150	9.150	9.150	9.150	0
2023-05-18	9.200	9.200	8.811	9.150	9.150	30,313
2023-05-17	9.350	9.500	9.350	9.350	9.350	9,000
2023-05-16	9.350	9.350	9.200	9.350	9.350	10,000
2023-05-15	9.450	9.700	9.200	9.350	9.350	46,314
2023-05-12	9.450	9.800	9.425	9.450	9.450	160,847
2023-05-11	9.450	9.580	9.225	9.450	9.450	383,927
2023-05-10	9.450	9.580	9.200	9.450	9.450	72,034
2023-05-09	9.450	9.700	9.086	9.450	9.450	193,462
2023-05-05	9.450	9.700	9.400	9.450	9.450	99,143
2023-05-04	9.450	9.700	9.200	9.450	9.450	28,843
2023-05-03	9.450	9.700	9.200	9.450	9.450	104,922
2023-05-02	9.450	9.640	9.450	9.450	9.450	240,046
2023-04-28	9.450	9.640	9.200	9.450	9.450	52,838
2023-04-27	9.640	9.640	9.200	9.450	9.450	71,861
2023-04-26	9.300	9.800	9.300	9.650	9.650	406,956
2023-04-25	9.250	9.250	9.000	9.250	9.250	5,164
2023-04-24	9.250	9.450	9.250	9.250	9.250	450,024
2023-04-21	9.250	9.500	9.000	9.250	9.250	88,171
2023-04-20	8.850	9.500	8.750	9.000	9.000	278,010
2023-04-19	8.950	9.000	8.700	8.900	8.900	113,290
2023-04-18	8.950	9.140	8.950	8.950	8.950	1
2023-04-17	9.050	9.500	8.950	8.950	8.950	295,131
2023-04-14	9.050	9.050	8.920	9.050	9.050	5,781
2023-04-13	9.000	9.000	8.800	9.000	9.000	25,050
2023-04-12	9.050	9.300	8.800	9.050	9.050	127,332
2023-04-11	9.050	9.300	9.000	9.050	9.050	60,107
2023-04-06	9.050	9.500	8.800	9.100	9.100	84,596
2023-04-05	9.050	9.300	8.800	9.050	9.050	535,848
2023-04-04	9.050	9.200	8.800	9.050	9.050	35,631
2023-04-03	8.500	9.500	8.500	8.800	8.800	315,465

← NewerPage 15 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.