DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 8.450 | 8.700 | 8.250 | 8.500 | 8.500 | 41,979 |
| 2023-03-30 | 8.450 | 8.700 | 8.200 | 8.500 | 8.500 | 958,413 |
| 2023-03-29 | 8.500 | 8.575 | 8.000 | 8.500 | 8.500 | 748,171 |
| 2023-03-28 | 8.150 | 8.500 | 8.010 | 8.500 | 8.500 | 423,525 |
| 2023-03-27 | 8.150 | 8.300 | 8.150 | 8.150 | 8.150 | 249,641 |
| 2023-03-24 | 8.100 | 8.238 | 8.000 | 8.150 | 8.150 | 622,186 |
| 2023-03-23 | 8.000 | 8.200 | 8.000 | 8.100 | 8.100 | 435,934 |
| 2023-03-22 | 8.000 | 8.200 | 7.800 | 8.000 | 8.000 | 140 |
| 2023-03-21 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 44,000 |
| 2023-03-20 | 8.050 | 8.300 | 7.805 | 8.000 | 8.000 | 155,434 |
| 2023-03-17 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2023-03-16 | 8.050 | 8.300 | 7.825 | 8.050 | 8.050 | 308,370 |
| 2023-03-15 | 8.050 | 8.300 | 7.800 | 8.050 | 8.050 | 26,609 |
| 2023-03-14 | 8.050 | 8.050 | 8.000 | 8.050 | 8.050 | 65,000 |
| 2023-03-13 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 151,919 |
| 2023-03-10 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 139,889 |
| 2023-03-09 | 8.250 | 8.277 | 8.000 | 8.000 | 8.000 | 17,720 |
| 2023-03-08 | 8.250 | 8.277 | 8.000 | 8.250 | 8.250 | 11,973 |
| 2023-03-07 | 8.250 | 8.375 | 8.000 | 8.250 | 8.250 | 1,551 |
| 2023-03-06 | 8.150 | 8.250 | 8.015 | 8.250 | 8.250 | 108,251 |
| 2023-03-03 | 8.150 | 8.150 | 8.000 | 8.150 | 8.150 | 843 |
| 2023-03-02 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2023-03-01 | 8.150 | 8.295 | 8.150 | 8.150 | 8.150 | 150,241 |
| 2023-02-28 | 8.150 | 8.150 | 8.000 | 8.150 | 8.150 | 425 |
| 2023-02-27 | 8.150 | 8.150 | 8.000 | 8.150 | 8.150 | 128 |
| 2023-02-24 | 8.150 | 8.150 | 8.000 | 8.150 | 8.150 | 31,537 |
| 2023-02-23 | 7.800 | 8.275 | 7.700 | 8.050 | 8.050 | 300,075 |
| 2023-02-22 | 7.400 | 8.000 | 7.400 | 7.800 | 7.800 | 11,475,045 |
| 2023-02-21 | 7.300 | 7.375 | 7.300 | 7.300 | 7.300 | 319,871 |
| 2023-02-20 | 7.650 | 7.723 | 7.300 | 7.300 | 7.300 | 456,946 |
| 2023-02-17 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-02-16 | 7.650 | 7.800 | 7.500 | 7.650 | 7.650 | 305 |
| 2023-02-15 | 7.650 | 7.800 | 7.650 | 7.650 | 7.650 | 192 |
| 2023-02-14 | 7.650 | 7.800 | 7.600 | 7.650 | 7.650 | 23,026 |
| 2023-02-13 | 7.650 | 7.800 | 7.600 | 7.650 | 7.650 | 21,477 |
| 2023-02-10 | 7.750 | 7.850 | 7.500 | 7.650 | 7.650 | 910,141 |
| 2023-02-09 | 7.750 | 7.850 | 7.500 | 7.750 | 7.750 | 7,791 |
| 2023-02-08 | 7.850 | 7.900 | 7.750 | 7.750 | 7.750 | 580,408 |
| 2023-02-07 | 8.150 | 8.200 | 7.603 | 8.000 | 8.000 | 463,873 |
| 2023-02-06 | 8.250 | 8.400 | 8.000 | 8.150 | 8.150 | 21,151 |
| 2023-02-03 | 8.450 | 8.500 | 8.000 | 8.250 | 8.250 | 30,203 |
| 2023-02-02 | 8.450 | 8.450 | 8.200 | 8.450 | 8.450 | 26 |
| 2023-02-01 | 8.450 | 8.550 | 8.450 | 8.450 | 8.450 | 14,269 |
| 2023-01-31 | 8.450 | 8.695 | 8.200 | 8.550 | 8.550 | 17,995 |
| 2023-01-30 | 8.450 | 8.700 | 8.300 | 8.450 | 8.450 | 297,487 |
| 2023-01-27 | 8.450 | 8.700 | 8.200 | 8.450 | 8.450 | 5,557 |
| 2023-01-26 | 8.450 | 8.700 | 8.200 | 8.450 | 8.450 | 1,276 |
| 2023-01-25 | 8.650 | 8.680 | 8.650 | 8.650 | 8.650 | 66,410 |
| 2023-01-24 | 8.650 | 8.850 | 8.400 | 8.850 | 8.850 | 28,221 |
| 2023-01-23 | 8.650 | 8.700 | 8.650 | 8.650 | 8.650 | 56 |
| 2023-01-20 | 8.650 | 8.740 | 8.650 | 8.650 | 8.650 | 480,000 |
| 2023-01-19 | 8.650 | 8.650 | 8.400 | 8.650 | 8.650 | 62,500 |
| 2023-01-18 | 8.650 | 8.770 | 8.500 | 8.650 | 8.650 | 31,721 |
| 2023-01-17 | 8.400 | 8.670 | 8.400 | 8.650 | 8.650 | 530,165 |
| 2023-01-16 | 8.350 | 8.595 | 8.180 | 8.350 | 8.350 | 4,833 |
| 2023-01-13 | 8.350 | 8.595 | 8.180 | 8.350 | 8.350 | 50,216 |
| 2023-01-12 | 8.350 | 8.350 | 8.100 | 8.350 | 8.350 | 500 |
| 2023-01-11 | 8.350 | 8.350 | 8.180 | 8.350 | 8.350 | 719 |
| 2023-01-10 | 8.350 | 8.595 | 8.350 | 8.350 | 8.350 | 604 |
| 2023-01-09 | 8.350 | 8.600 | 8.150 | 8.350 | 8.350 | 699,631 |
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.