DP Poland Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	6.055	6.400	6.055	6.350	6.350	1,970,930
2022-07-14	5.800	5.950	5.711	5.800	5.800	34,391
2022-07-13	5.900	5.957	5.711	5.800	5.800	455,413
2022-07-12	5.900	5.900	5.900	5.900	5.900	0
2022-07-11	5.900	5.950	5.700	5.900	5.900	129,711
2022-07-08	5.980	5.980	5.800	5.900	5.900	33,988
2022-07-07	6.150	6.190	5.870	6.150	6.150	45,868
2022-07-06	6.150	6.197	5.870	6.150	6.150	25,212
2022-07-05	6.350	6.370	6.000	6.150	6.150	31,316
2022-07-04	6.350	6.350	6.350	6.350	6.350	0
2022-07-01	6.350	6.350	6.200	6.350	6.350	11,661
2022-06-30	6.350	6.370	6.188	6.350	6.350	5,000,196
2022-06-29	6.350	6.350	6.350	6.350	6.350	0
2022-06-28	6.350	6.387	6.200	6.350	6.350	22,424
2022-06-27	6.350	6.350	6.350	6.350	6.350	0
2022-06-24	6.350	6.500	6.200	6.350	6.350	1,305,323
2022-06-23	6.150	6.445	6.000	6.350	6.350	330,200
2022-06-22	6.150	6.150	5.870	6.150	6.150	180,650
2022-06-21	6.150	6.165	5.975	6.150	6.150	836,773
2022-06-20	6.150	6.150	6.150	6.150	6.150	0
2022-06-17	6.150	6.190	5.975	6.150	6.150	36,760
2022-06-16	6.150	6.200	5.910	6.150	6.150	420,370
2022-06-15	5.900	6.500	5.900	6.150	6.150	5,631,900
2022-06-14	5.375	5.375	5.050	5.250	5.250	189,247
2022-06-13	5.800	5.975	5.300	5.750	5.750	3,896,385
2022-06-10	5.800	5.900	5.600	5.800	5.800	588,199
2022-06-09	5.800	5.900	5.600	5.800	5.800	28,343
2022-06-08	6.100	6.300	5.800	5.800	5.800	38,012
2022-06-07	6.100	6.100	6.096	6.100	6.100	15,419
2022-06-06	6.150	6.150	6.000	6.150	6.150	91,579
2022-06-01	6.150	6.180	6.150	6.150	6.150	10,288
2022-05-31	6.150	6.180	6.150	6.150	6.150	14,474
2022-05-30	6.500	6.500	6.150	6.150	6.150	55,368
2022-05-27	6.500	6.500	6.300	6.500	6.500	70,702
2022-05-26	6.500	6.500	6.500	6.500	6.500	0
2022-05-25	6.500	6.500	6.500	6.500	6.500	0
2022-05-24	6.500	6.500	6.300	6.500	6.500	15,797
2022-05-23	6.500	6.500	6.500	6.500	6.500	0
2022-05-20	6.500	6.500	6.300	6.500	6.500	8,692
2022-05-19	6.500	6.500	6.480	6.500	6.500	2,113
2022-05-18	6.500	6.500	6.300	6.500	6.500	7,165
2022-05-17	6.500	6.500	6.000	6.500	6.500	61,311
2022-05-16	6.500	6.548	6.300	6.500	6.500	13,733
2022-05-13	6.500	6.700	6.300	6.700	6.700	141,775
2022-05-12	6.700	6.900	6.300	6.500	6.500	360,120
2022-05-11	6.700	6.753	6.500	6.700	6.700	268,017
2022-05-10	6.700	6.790	6.500	6.700	6.700	10,101
2022-05-09	6.900	6.900	6.500	6.700	6.700	45,892
2022-05-06	7.050	7.078	6.800	6.900	6.900	112,820
2022-05-05	7.050	7.148	7.050	7.050	7.050	9,093
2022-05-04	7.287	7.287	6.800	7.050	7.050	256,792
2022-05-03	7.550	7.700	7.150	7.450	7.450	249,437
2022-04-29	7.550	7.800	7.550	7.550	7.550	10,038
2022-04-28	7.550	7.550	7.550	7.550	7.550	0
2022-04-27	7.550	7.800	7.300	7.550	7.550	122,240
2022-04-26	7.550	7.550	7.550	7.550	7.550	1,219
2022-04-25	7.750	7.800	7.500	7.650	7.650	68,585
2022-04-22	7.750	7.875	7.500	7.500	7.500	43,924
2022-04-21	7.850	7.900	7.575	7.750	7.750	89,319
2022-04-20	7.900	7.900	7.800	7.900	7.900	29,493

← NewerPage 19 of 22 · 1,262 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.