DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-01-21 | 5.900 | 5.990 | 5.800 | 5.900 | 5.900 | 754,265 |
| 2022-01-20 | 5.990 | 5.990 | 5.800 | 5.900 | 5.900 | 980,011 |
| 2022-01-19 | 6.150 | 6.200 | 6.000 | 6.050 | 6.050 | 274,496 |
| 2022-01-18 | 6.050 | 6.250 | 6.000 | 6.150 | 6.150 | 47,687 |
| 2022-01-17 | 5.750 | 6.190 | 5.605 | 6.050 | 6.050 | 411,100 |
| 2022-01-14 | 6.250 | 6.400 | 6.000 | 6.250 | 6.250 | 1,104,086 |
| 2022-01-13 | 6.550 | 6.550 | 6.300 | 6.550 | 6.550 | 281,625 |
| 2022-01-12 | 6.550 | 6.680 | 6.387 | 6.550 | 6.550 | 530,162 |
| 2022-01-11 | 6.550 | 6.700 | 6.300 | 6.550 | 6.550 | 451,345 |
| 2022-01-10 | 6.450 | 6.700 | 6.300 | 6.550 | 6.550 | 248,437 |
| 2022-01-07 | 6.450 | 6.550 | 6.325 | 6.450 | 6.450 | 334,670 |
| 2022-01-06 | 6.450 | 6.550 | 6.325 | 6.450 | 6.450 | 79,479 |
| 2022-01-05 | 6.500 | 6.740 | 6.151 | 6.600 | 6.600 | 535,728 |
| 2022-01-04 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 1,065,929 |
| 2021-12-31 | 6.250 | 6.500 | 6.075 | 6.250 | 6.250 | 302,142 |
| 2021-12-30 | 6.375 | 6.375 | 6.000 | 6.250 | 6.250 | 696,092 |
| 2021-12-29 | 6.500 | 6.650 | 6.000 | 6.250 | 6.250 | 303,498 |
| 2021-12-24 | 6.500 | 6.500 | 6.020 | 6.500 | 6.500 | 371,984 |
| 2021-12-23 | 6.650 | 6.800 | 6.300 | 6.650 | 6.650 | 469,353 |
| 2021-12-22 | 6.650 | 6.650 | 6.310 | 6.650 | 6.650 | 327,831 |
| 2021-12-21 | 6.650 | 6.650 | 6.300 | 6.650 | 6.650 | 284,002 |
| 2021-12-20 | 6.750 | 7.000 | 6.565 | 6.650 | 6.650 | 117,209 |
| 2021-12-17 | 6.750 | 6.750 | 6.565 | 6.750 | 6.750 | 78,007 |
| 2021-12-16 | 6.750 | 6.950 | 6.565 | 6.750 | 6.750 | 90,630 |
| 2021-12-15 | 6.900 | 7.000 | 6.565 | 6.750 | 6.750 | 77,770 |
| 2021-12-14 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 82,255 |
| 2021-12-13 | 7.000 | 7.300 | 6.810 | 7.150 | 7.150 | 373,344 |
| 2021-12-10 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 19,660 |
| 2021-12-09 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 15,155 |
| 2021-12-08 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 267,585 |
| 2021-12-07 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 127,340 |
| 2021-12-06 | 7.000 | 7.265 | 7.000 | 7.250 | 7.250 | 168,606 |
| 2021-12-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 262,667 |
| 2021-12-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2021-12-01 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 25,075 |
| 2021-11-30 | 7.000 | 7.200 | 6.500 | 7.000 | 7.000 | 653,314 |
| 2021-11-29 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 80,405 |
| 2021-11-26 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 20,061 |
| 2021-11-25 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 12,243 |
| 2021-11-24 | 7.250 | 7.250 | 7.051 | 7.250 | 7.250 | 202,360 |
| 2021-11-23 | 7.364 | 7.364 | 7.000 | 7.250 | 7.250 | 332,234 |
| 2021-11-22 | 7.500 | 7.580 | 7.111 | 7.500 | 7.500 | 28,703 |
| 2021-11-19 | 8.000 | 8.000 | 7.000 | 7.500 | 7.500 | 303,055 |
| 2021-11-18 | 7.988 | 7.988 | 7.500 | 7.750 | 7.750 | 163,455 |
| 2021-11-17 | 7.770 | 7.770 | 7.750 | 7.750 | 7.750 | 3,000 |
| 2021-11-16 | 7.775 | 7.775 | 7.510 | 7.750 | 7.750 | 135,129 |
| 2021-11-15 | 7.750 | 7.750 | 7.571 | 7.750 | 7.750 | 49,866 |
| 2021-11-12 | 7.750 | 7.750 | 7.561 | 7.750 | 7.750 | 168,575 |
| 2021-11-11 | 7.750 | 7.750 | 7.561 | 7.750 | 7.750 | 2,156 |
| 2021-11-10 | 7.750 | 7.750 | 7.561 | 7.750 | 7.750 | 50,045 |
| 2021-11-09 | 7.850 | 7.850 | 7.561 | 7.750 | 7.750 | 114,395 |
| 2021-11-08 | 7.900 | 7.900 | 7.511 | 7.750 | 7.750 | 816,396 |
| 2021-11-05 | 8.000 | 8.050 | 7.511 | 7.750 | 7.750 | 34,515 |
| 2021-11-04 | 8.100 | 8.100 | 7.790 | 8.000 | 8.000 | 164,369 |
| 2021-11-03 | 7.900 | 8.380 | 7.900 | 8.250 | 8.250 | 381,130 |
| 2021-11-02 | 7.000 | 8.000 | 6.810 | 7.750 | 7.750 | 857,529 |
| 2021-11-01 | 7.390 | 7.390 | 6.750 | 7.000 | 7.000 | 449,994 |
| 2021-10-29 | 7.500 | 7.780 | 7.170 | 7.500 | 7.500 | 120,148 |
| 2021-10-28 | 7.500 | 7.550 | 7.500 | 7.500 | 7.500 | 100,000 |
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.