DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 8.350 | 8.600 | 8.150 | 8.350 | 8.350 | 699,631 |
| 2023-01-06 | 8.350 | 8.350 | 8.100 | 8.350 | 8.350 | 25,200 |
| 2023-01-05 | 8.350 | 8.580 | 8.175 | 8.350 | 8.350 | 104,820 |
| 2023-01-04 | 8.350 | 8.475 | 8.175 | 8.350 | 8.350 | 15,296 |
| 2023-01-03 | 8.350 | 8.368 | 8.350 | 8.350 | 8.350 | 304,711 |
| 2022-12-30 | 8.350 | 8.600 | 8.225 | 8.350 | 8.350 | 160,036 |
| 2022-12-29 | 8.350 | 8.550 | 8.350 | 8.350 | 8.350 | 211,824 |
| 2022-12-28 | 8.350 | 8.550 | 8.225 | 8.350 | 8.350 | 19,357 |
| 2022-12-23 | 8.350 | 8.350 | 8.225 | 8.350 | 8.350 | 30,024 |
| 2022-12-22 | 8.350 | 8.350 | 8.310 | 8.350 | 8.350 | 1,020 |
| 2022-12-21 | 8.350 | 8.518 | 8.350 | 8.350 | 8.350 | 200,000 |
| 2022-12-20 | 8.350 | 8.350 | 8.225 | 8.350 | 8.350 | 252,119 |
| 2022-12-19 | 8.350 | 8.350 | 8.100 | 8.350 | 8.350 | 13,166 |
| 2022-12-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2022-12-15 | 8.350 | 8.350 | 8.100 | 8.350 | 8.350 | 38,085 |
| 2022-12-14 | 8.350 | 8.350 | 8.225 | 8.350 | 8.350 | 6,794 |
| 2022-12-13 | 8.550 | 8.800 | 8.110 | 8.350 | 8.350 | 89,658 |
| 2022-12-12 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-12-09 | 8.550 | 8.550 | 8.300 | 8.550 | 8.550 | 406 |
| 2022-12-08 | 8.550 | 8.550 | 8.300 | 8.550 | 8.550 | 7,766 |
| 2022-12-07 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-12-06 | 8.550 | 8.795 | 8.300 | 8.550 | 8.550 | 151,211 |
| 2022-12-05 | 8.550 | 8.800 | 8.500 | 8.550 | 8.550 | 329,187 |
| 2022-12-02 | 8.550 | 8.800 | 8.410 | 8.550 | 8.550 | 3,622 |
| 2022-12-01 | 8.550 | 8.795 | 8.410 | 8.550 | 8.550 | 20,056 |
| 2022-11-30 | 8.550 | 8.795 | 8.400 | 8.550 | 8.550 | 165,051 |
| 2022-11-29 | 8.550 | 8.800 | 8.300 | 8.550 | 8.550 | 878,336 |
| 2022-11-28 | 8.350 | 8.700 | 8.266 | 8.550 | 8.550 | 1,084,564 |
| 2022-11-25 | 8.350 | 8.400 | 8.250 | 8.350 | 8.350 | 24,653 |
| 2022-11-24 | 8.350 | 8.400 | 8.350 | 8.350 | 8.350 | 50,000 |
| 2022-11-23 | 8.350 | 8.600 | 8.350 | 8.350 | 8.350 | 10,070 |
| 2022-11-22 | 7.800 | 8.500 | 7.800 | 8.350 | 8.350 | 676,104 |
| 2022-11-21 | 7.500 | 7.800 | 7.500 | 7.650 | 7.650 | 373,203 |
| 2022-11-18 | 7.500 | 7.530 | 7.500 | 7.500 | 7.500 | 52,200 |
| 2022-11-17 | 7.500 | 7.530 | 7.400 | 7.500 | 7.500 | 21,384 |
| 2022-11-16 | 7.425 | 7.500 | 7.425 | 7.500 | 7.500 | 20,035 |
| 2022-11-15 | 7.350 | 7.500 | 7.350 | 7.350 | 7.350 | 4,324 |
| 2022-11-14 | 7.350 | 7.350 | 7.286 | 7.350 | 7.350 | 148,017 |
| 2022-11-11 | 7.350 | 7.500 | 7.275 | 7.350 | 7.350 | 239,970 |
| 2022-11-10 | 7.350 | 7.350 | 7.221 | 7.350 | 7.350 | 842 |
| 2022-11-09 | 7.350 | 7.350 | 7.221 | 7.350 | 7.350 | 46 |
| 2022-11-08 | 7.350 | 7.425 | 7.350 | 7.350 | 7.350 | 2,726 |
| 2022-11-07 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 52,600 |
| 2022-11-04 | 7.350 | 7.350 | 7.221 | 7.350 | 7.350 | 3,000 |
| 2022-11-03 | 7.350 | 7.350 | 7.221 | 7.350 | 7.350 | 1,008,065 |
| 2022-11-02 | 7.550 | 7.550 | 7.545 | 7.550 | 7.550 | 6,500 |
| 2022-11-01 | 7.550 | 7.550 | 7.325 | 7.550 | 7.550 | 4,600 |
| 2022-10-31 | 7.550 | 7.700 | 7.300 | 7.550 | 7.550 | 89,066 |
| 2022-10-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-10-27 | 7.550 | 7.550 | 7.400 | 7.550 | 7.550 | 4,600 |
| 2022-10-26 | 7.550 | 7.550 | 7.321 | 7.550 | 7.550 | 63,234 |
| 2022-10-25 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-10-24 | 7.550 | 7.550 | 7.545 | 7.550 | 7.550 | 6,560 |
| 2022-10-21 | 7.550 | 7.550 | 7.400 | 7.550 | 7.550 | 8,000 |
| 2022-10-20 | 7.550 | 7.550 | 7.321 | 7.550 | 7.550 | 1 |
| 2022-10-19 | 7.550 | 7.550 | 7.321 | 7.550 | 7.550 | 108,851 |
| 2022-10-18 | 7.550 | 7.550 | 7.300 | 7.550 | 7.550 | 2,000 |
| 2022-10-17 | 7.550 | 7.550 | 7.321 | 7.550 | 7.550 | 146,149 |
| 2022-10-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-10-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
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.