DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 7.600 | 7.600 | 7.590 | 7.600 | 7.600 | 3,952 |
| 2022-10-10 | 7.600 | 7.600 | 7.400 | 7.600 | 7.600 | 180,158 |
| 2022-10-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-10-06 | 7.600 | 7.600 | 7.410 | 7.600 | 7.600 | 21,221 |
| 2022-10-05 | 7.600 | 7.600 | 7.410 | 7.600 | 7.600 | 29,755 |
| 2022-10-04 | 7.600 | 7.600 | 7.400 | 7.600 | 7.600 | 602,594 |
| 2022-10-03 | 7.650 | 7.690 | 7.425 | 7.600 | 7.600 | 45,039 |
| 2022-09-30 | 7.650 | 7.650 | 7.500 | 7.650 | 7.650 | 24,741 |
| 2022-09-29 | 7.650 | 7.650 | 7.500 | 7.650 | 7.650 | 550,213 |
| 2022-09-28 | 7.650 | 7.800 | 7.649 | 7.650 | 7.650 | 752,557 |
| 2022-09-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-09-26 | 7.650 | 7.650 | 7.500 | 7.650 | 7.650 | 7,000 |
| 2022-09-23 | 7.700 | 7.700 | 7.355 | 7.650 | 7.650 | 41,020 |
| 2022-09-22 | 7.800 | 7.900 | 7.700 | 7.800 | 7.800 | 60,070 |
| 2022-09-21 | 7.750 | 7.800 | 7.525 | 7.800 | 7.800 | 105,000 |
| 2022-09-20 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 31,250 |
| 2022-09-16 | 7.900 | 7.900 | 7.700 | 7.900 | 7.900 | 16,551 |
| 2022-09-15 | 7.900 | 7.900 | 7.700 | 7.900 | 7.900 | 138,353 |
| 2022-09-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-09-13 | 7.900 | 7.900 | 7.200 | 7.900 | 7.900 | 117,157 |
| 2022-09-12 | 7.600 | 7.900 | 7.600 | 7.900 | 7.900 | 332,500 |
| 2022-09-09 | 7.600 | 8.000 | 7.600 | 7.600 | 7.600 | 1,500,000 |
| 2022-09-08 | 7.500 | 7.500 | 7.326 | 7.500 | 7.500 | 69,671 |
| 2022-09-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 205,357 |
| 2022-09-06 | 7.500 | 7.500 | 7.300 | 7.500 | 7.500 | 818,199 |
| 2022-09-05 | 7.600 | 7.600 | 7.225 | 7.600 | 7.600 | 106,922 |
| 2022-09-02 | 7.600 | 7.600 | 7.450 | 7.600 | 7.600 | 467,700 |
| 2022-09-01 | 7.900 | 8.000 | 7.625 | 7.800 | 7.800 | 2,066,967 |
| 2022-08-31 | 8.000 | 8.130 | 7.800 | 7.900 | 7.900 | 357,781 |
| 2022-08-30 | 8.000 | 8.140 | 7.900 | 8.000 | 8.000 | 583,393 |
| 2022-08-26 | 8.000 | 8.150 | 8.000 | 8.000 | 8.000 | 12,195 |
| 2022-08-25 | 7.850 | 8.150 | 7.700 | 8.000 | 8.000 | 112,949 |
| 2022-08-24 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 392,571 |
| 2022-08-23 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 57,594 |
| 2022-08-22 | 8.050 | 8.150 | 8.000 | 8.150 | 8.150 | 482,594 |
| 2022-08-19 | 8.600 | 8.720 | 7.900 | 8.050 | 8.050 | 1,125,492 |
| 2022-08-18 | 8.850 | 8.925 | 8.755 | 8.850 | 8.850 | 33,512 |
| 2022-08-17 | 8.850 | 8.850 | 8.750 | 8.850 | 8.850 | 1,081,500 |
| 2022-08-16 | 9.000 | 9.000 | 8.755 | 9.000 | 9.000 | 121,027 |
| 2022-08-15 | 9.100 | 9.100 | 8.700 | 9.100 | 9.100 | 29,368 |
| 2022-08-12 | 9.100 | 9.100 | 8.700 | 9.100 | 9.100 | 181,407 |
| 2022-08-11 | 9.100 | 9.110 | 8.500 | 9.100 | 9.100 | 460,839 |
| 2022-08-10 | 9.100 | 9.500 | 8.700 | 9.100 | 9.100 | 1,439,358 |
| 2022-08-09 | 9.050 | 9.350 | 8.700 | 9.100 | 9.100 | 427,314 |
| 2022-08-08 | 8.250 | 9.050 | 8.000 | 9.050 | 9.050 | 223,189 |
| 2022-08-05 | 7.595 | 8.500 | 7.595 | 8.250 | 8.250 | 451,316 |
| 2022-08-04 | 7.050 | 7.700 | 7.050 | 7.350 | 7.350 | 223,239 |
| 2022-08-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-08-02 | 6.450 | 6.900 | 6.400 | 6.650 | 6.650 | 325,000 |
| 2022-08-01 | 6.450 | 6.450 | 6.310 | 6.450 | 6.450 | 20,000 |
| 2022-07-29 | 6.450 | 6.700 | 6.300 | 6.450 | 6.450 | 40,723 |
| 2022-07-28 | 6.450 | 6.700 | 6.450 | 6.450 | 6.450 | 89 |
| 2022-07-27 | 6.450 | 6.700 | 6.450 | 6.450 | 6.450 | 29,709 |
| 2022-07-26 | 6.350 | 6.500 | 6.350 | 6.350 | 6.350 | 200,000 |
| 2022-07-25 | 6.350 | 6.350 | 6.224 | 6.350 | 6.350 | 384 |
| 2022-07-22 | 6.350 | 6.500 | 6.350 | 6.350 | 6.350 | 384 |
| 2022-07-21 | 6.350 | 6.380 | 6.055 | 6.350 | 6.350 | 511,178 |
| 2022-07-20 | 6.350 | 6.700 | 6.055 | 6.350 | 6.350 | 86,667 |
| 2022-07-19 | 6.350 | 6.700 | 6.350 | 6.350 | 6.350 | 399 |
| 2022-07-18 | 6.350 | 6.350 | 6.055 | 6.350 | 6.350 | 80 |
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.