DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 26,412 |
| 2022-04-14 | 7.800 | 8.200 | 7.800 | 7.900 | 7.900 | 69,667 |
| 2022-04-13 | 7.400 | 8.000 | 7.400 | 7.750 | 7.750 | 470,027 |
| 2022-04-12 | 7.250 | 7.480 | 7.050 | 7.250 | 7.250 | 55,267 |
| 2022-04-11 | 7.250 | 7.480 | 7.111 | 7.250 | 7.250 | 31,010 |
| 2022-04-08 | 7.250 | 7.480 | 7.250 | 7.250 | 7.250 | 20,333 |
| 2022-04-07 | 7.250 | 7.250 | 7.110 | 7.250 | 7.250 | 100,000 |
| 2022-04-06 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 36,304 |
| 2022-04-05 | 7.250 | 7.450 | 7.250 | 7.250 | 7.250 | 104,052 |
| 2022-04-04 | 7.250 | 7.250 | 7.069 | 7.250 | 7.250 | 113,524 |
| 2022-04-01 | 7.250 | 7.325 | 7.066 | 7.250 | 7.250 | 19,374 |
| 2022-03-31 | 7.250 | 7.280 | 7.066 | 7.250 | 7.250 | 100,500 |
| 2022-03-30 | 7.250 | 7.250 | 7.055 | 7.250 | 7.250 | 4,231 |
| 2022-03-29 | 7.250 | 7.289 | 7.250 | 7.250 | 7.250 | 97,439 |
| 2022-03-28 | 7.250 | 7.300 | 7.250 | 7.250 | 7.250 | 27 |
| 2022-03-25 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 662 |
| 2022-03-24 | 6.800 | 7.400 | 6.800 | 7.250 | 7.250 | 523,767 |
| 2022-03-23 | 6.250 | 6.740 | 6.250 | 6.600 | 6.600 | 79,719 |
| 2022-03-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-03-21 | 6.100 | 6.500 | 6.004 | 6.100 | 6.100 | 58,688 |
| 2022-03-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-03-17 | 5.900 | 6.500 | 5.750 | 6.100 | 6.100 | 425,025 |
| 2022-03-16 | 5.300 | 6.684 | 5.300 | 5.750 | 5.750 | 1,130,177 |
| 2022-03-15 | 5.600 | 5.700 | 5.000 | 5.250 | 5.250 | 475,285 |
| 2022-03-14 | 5.600 | 5.925 | 5.350 | 5.600 | 5.600 | 36,607 |
| 2022-03-11 | 5.600 | 5.950 | 5.456 | 5.600 | 5.600 | 487,600 |
| 2022-03-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-03-09 | 5.600 | 5.700 | 5.200 | 5.600 | 5.600 | 313,187 |
| 2022-03-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-03-07 | 5.600 | 5.600 | 5.456 | 5.600 | 5.600 | 12,671 |
| 2022-03-04 | 5.750 | 6.000 | 5.200 | 5.600 | 5.600 | 603,899 |
| 2022-03-03 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 610,000 |
| 2022-03-02 | 5.750 | 5.750 | 5.560 | 5.750 | 5.750 | 16,073 |
| 2022-03-01 | 5.750 | 6.000 | 5.560 | 5.750 | 5.750 | 104,604 |
| 2022-02-28 | 5.750 | 6.000 | 5.560 | 5.750 | 5.750 | 433,435 |
| 2022-02-25 | 5.750 | 5.812 | 5.500 | 5.750 | 5.750 | 30,312 |
| 2022-02-24 | 5.750 | 6.000 | 5.555 | 5.750 | 5.750 | 104,236 |
| 2022-02-23 | 5.950 | 6.000 | 5.700 | 5.850 | 5.850 | 1,001,370 |
| 2022-02-22 | 5.950 | 6.075 | 5.950 | 5.950 | 5.950 | 258 |
| 2022-02-21 | 5.950 | 6.100 | 5.700 | 5.950 | 5.950 | 384,255 |
| 2022-02-18 | 5.950 | 5.980 | 5.700 | 5.950 | 5.950 | 105,000 |
| 2022-02-17 | 6.100 | 6.200 | 5.700 | 5.950 | 5.950 | 413,227 |
| 2022-02-16 | 6.150 | 6.200 | 5.750 | 6.150 | 6.150 | 476,482 |
| 2022-02-15 | 6.150 | 6.150 | 6.050 | 6.150 | 6.150 | 77 |
| 2022-02-14 | 6.150 | 6.150 | 6.000 | 6.150 | 6.150 | 509,515 |
| 2022-02-11 | 6.250 | 6.250 | 6.030 | 6.250 | 6.250 | 55,500 |
| 2022-02-10 | 6.250 | 6.310 | 6.250 | 6.250 | 6.250 | 47,274 |
| 2022-02-09 | 6.250 | 6.349 | 6.028 | 6.250 | 6.250 | 141,213 |
| 2022-02-08 | 6.250 | 6.250 | 5.950 | 6.250 | 6.250 | 372,800 |
| 2022-02-07 | 6.250 | 6.440 | 6.051 | 6.250 | 6.250 | 200,248 |
| 2022-02-04 | 6.150 | 6.384 | 6.051 | 6.250 | 6.250 | 194,443 |
| 2022-02-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-02-02 | 6.000 | 6.190 | 5.900 | 6.150 | 6.150 | 248,015 |
| 2022-02-01 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 6,676,230 |
| 2022-01-31 | 5.500 | 5.500 | 5.363 | 5.450 | 5.450 | 147,559 |
| 2022-01-28 | 5.500 | 5.690 | 5.500 | 5.500 | 5.500 | 14,691 |
| 2022-01-27 | 5.650 | 5.800 | 5.400 | 5.500 | 5.500 | 120,346 |
| 2022-01-26 | 5.740 | 5.740 | 5.440 | 5.650 | 5.650 | 1,261,422 |
| 2022-01-25 | 5.900 | 5.990 | 5.700 | 5.800 | 5.800 | 656,414 |
| 2022-01-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 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.