DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 519,814 |
| 2025-08-15 | 10.000 | 10.500 | 9.550 | 9.800 | 9.800 | 340,813 |
| 2025-08-14 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 689,489 |
| 2025-08-13 | 10.000 | 10.500 | 9.450 | 10.300 | 10.300 | 231,807 |
| 2025-08-12 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 212,729 |
| 2025-08-11 | 10.000 | 10.450 | 9.830 | 10.000 | 10.000 | 113,407 |
| 2025-08-08 | 10.000 | 10.500 | 9.830 | 10.000 | 10.000 | 465,848 |
| 2025-08-07 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 619,163 |
| 2025-08-06 | 10.000 | 10.450 | 9.500 | 10.000 | 10.000 | 204,715 |
| 2025-08-05 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 131,721 |
| 2025-08-04 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 791,209 |
| 2025-08-01 | 10.250 | 10.500 | 9.500 | 10.500 | 10.500 | 303,439 |
| 2025-07-31 | 10.250 | 10.250 | 10.160 | 10.250 | 10.250 | 128,985 |
| 2025-07-30 | 10.250 | 10.700 | 9.750 | 10.250 | 10.250 | 80,503 |
| 2025-07-29 | 10.250 | 10.500 | 10.000 | 10.000 | 10.000 | 353,429 |
| 2025-07-28 | 10.250 | 10.425 | 10.160 | 10.250 | 10.250 | 51,992 |
| 2025-07-25 | 10.250 | 10.450 | 10.000 | 10.250 | 10.250 | 81,342 |
| 2025-07-24 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 166,758 |
| 2025-07-23 | 10.250 | 10.400 | 10.000 | 10.250 | 10.250 | 441,376 |
| 2025-07-22 | 10.000 | 10.500 | 9.500 | 10.250 | 10.250 | 713,963 |
| 2025-07-21 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 201,696 |
| 2025-07-18 | 10.000 | 10.700 | 9.500 | 10.000 | 10.000 | 159,175 |
| 2025-07-17 | 10.000 | 10.500 | 9.851 | 10.000 | 10.000 | 83,276 |
| 2025-07-16 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 702,756 |
| 2025-07-15 | 10.250 | 10.500 | 9.500 | 9.750 | 9.750 | 1,381,542 |
| 2025-07-14 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 1,161,379 |
| 2025-07-11 | 10.500 | 11.000 | 10.000 | 11.000 | 11.000 | 312,808 |
| 2025-07-10 | 10.750 | 11.200 | 10.000 | 10.000 | 10.000 | 127,368 |
| 2025-07-09 | 10.250 | 10.500 | 10.165 | 10.250 | 10.250 | 153,048 |
| 2025-07-08 | 10.500 | 11.000 | 10.000 | 10.400 | 10.400 | 584,231 |
| 2025-07-07 | 10.500 | 11.000 | 9.500 | 9.500 | 9.500 | 365,700 |
| 2025-07-04 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 193,404 |
| 2025-07-03 | 10.500 | 10.740 | 9.700 | 9.700 | 9.700 | 192,507 |
| 2025-07-02 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 2,044,119 |
| 2025-07-01 | 10.750 | 11.000 | 10.000 | 10.700 | 10.700 | 761,943 |
| 2025-06-30 | 9.750 | 11.000 | 9.500 | 10.600 | 10.600 | 1,838,377 |
| 2025-06-27 | 9.250 | 10.000 | 9.000 | 9.750 | 9.750 | 3,074,037 |
| 2025-06-26 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 361 |
| 2025-06-25 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 25,499 |
| 2025-06-24 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 18,060 |
| 2025-06-23 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 207,152 |
| 2025-06-20 | 9.250 | 9.500 | 9.000 | 9.500 | 9.500 | 117,352 |
| 2025-06-19 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 3,039 |
| 2025-06-18 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 161,491 |
| 2025-06-17 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 101,409 |
| 2025-06-16 | 9.250 | 9.500 | 9.100 | 9.250 | 9.250 | 38,712 |
| 2025-06-13 | 9.250 | 9.500 | 9.163 | 9.500 | 9.500 | 654,760 |
| 2025-06-12 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 45,794 |
| 2025-06-11 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 1,202,837 |
| 2025-06-10 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 633,992 |
| 2025-06-09 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 466,028 |
| 2025-06-06 | 9.250 | 9.500 | 9.050 | 9.250 | 9.250 | 910,241 |
| 2025-06-05 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 308,956 |
| 2025-06-04 | 9.250 | 9.500 | 9.000 | 9.500 | 9.500 | 396,835 |
| 2025-06-03 | 9.250 | 9.500 | 9.050 | 9.250 | 9.250 | 103,677 |
| 2025-06-02 | 9.000 | 9.500 | 8.500 | 9.250 | 9.250 | 168,353 |
| 2025-05-30 | 9.000 | 9.700 | 8.500 | 9.500 | 9.500 | 52,609 |
| 2025-05-29 | 9.000 | 9.700 | 8.500 | 9.000 | 9.000 | 49,368 |
| 2025-05-28 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 321,957 |
| 2025-05-27 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 193,658 |
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.