DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.000 | 9.500 | 9.000 | 9.500 | 9.500 | 162,745 |
| 2025-05-22 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 331,450 |
| 2025-05-21 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 288,388 |
| 2025-05-20 | 9.000 | 9.250 | 8.990 | 9.000 | 9.000 | 101,706 |
| 2025-05-19 | 9.000 | 9.500 | 8.980 | 9.000 | 9.000 | 165,360 |
| 2025-05-16 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 3,834 |
| 2025-05-15 | 9.000 | 9.500 | 8.960 | 9.400 | 9.400 | 52,997 |
| 2025-05-14 | 9.000 | 9.500 | 8.500 | 9.050 | 9.050 | 88,707 |
| 2025-05-13 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 1,039,289 |
| 2025-05-12 | 9.000 | 9.500 | 8.925 | 9.000 | 9.000 | 72,595 |
| 2025-05-09 | 9.000 | 9.500 | 8.850 | 9.000 | 9.000 | 245,815 |
| 2025-05-08 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 188,669 |
| 2025-05-07 | 9.000 | 9.500 | 8.750 | 9.000 | 9.000 | 1,004,110 |
| 2025-05-06 | 9.000 | 9.500 | 8.650 | 9.000 | 9.000 | 129,846 |
| 2025-05-02 | 9.000 | 9.500 | 8.650 | 9.000 | 9.000 | 274,412 |
| 2025-05-01 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 15,219 |
| 2025-04-30 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 160,468 |
| 2025-04-29 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 137,413 |
| 2025-04-28 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 267,330 |
| 2025-04-25 | 9.250 | 9.500 | 9.125 | 9.250 | 9.250 | 200,331 |
| 2025-04-24 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 59,590 |
| 2025-04-23 | 8.750 | 9.500 | 8.500 | 9.250 | 9.250 | 540,910 |
| 2025-04-22 | 8.750 | 9.200 | 8.500 | 9.200 | 9.200 | 410,058 |
| 2025-04-17 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 76,678 |
| 2025-04-16 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 173,288 |
| 2025-04-15 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 27,837 |
| 2025-04-14 | 8.750 | 9.000 | 8.550 | 8.750 | 8.750 | 401,199 |
| 2025-04-11 | 8.750 | 9.000 | 8.675 | 8.750 | 8.750 | 2,023 |
| 2025-04-10 | 8.750 | 9.000 | 8.505 | 8.750 | 8.750 | 436,496 |
| 2025-04-09 | 8.750 | 9.000 | 8.750 | 8.900 | 8.900 | 104,001 |
| 2025-04-08 | 9.000 | 9.249 | 8.500 | 8.750 | 8.750 | 851,154 |
| 2025-04-07 | 9.625 | 9.750 | 8.710 | 9.000 | 9.000 | 545,987 |
| 2025-04-04 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 222,987 |
| 2025-04-03 | 10.000 | 10.500 | 9.500 | 9.750 | 9.750 | 103,933 |
| 2025-04-02 | 10.000 | 10.500 | 9.850 | 10.000 | 10.000 | 644,834 |
| 2025-04-01 | 9.750 | 10.500 | 9.720 | 9.900 | 9.900 | 328,707 |
| 2025-03-31 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 1,570,483 |
| 2025-03-28 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 382,429 |
| 2025-03-27 | 9.250 | 10.000 | 9.000 | 10.000 | 10.000 | 1,501,667 |
| 2025-03-26 | 9.100 | 9.500 | 8.790 | 9.100 | 9.100 | 861,303 |
| 2025-03-25 | 9.100 | 9.500 | 8.790 | 9.100 | 9.100 | 64,976 |
| 2025-03-24 | 9.100 | 9.500 | 8.791 | 9.100 | 9.100 | 355,850 |
| 2025-03-21 | 9.100 | 9.300 | 8.785 | 9.100 | 9.100 | 86,788 |
| 2025-03-20 | 8.850 | 9.500 | 8.700 | 9.100 | 9.100 | 568,119 |
| 2025-03-19 | 8.850 | 8.850 | 8.718 | 8.850 | 8.850 | 65,769 |
| 2025-03-18 | 8.850 | 9.000 | 8.718 | 8.850 | 8.850 | 531,478 |
| 2025-03-17 | 8.850 | 9.000 | 8.740 | 8.850 | 8.850 | 326,721 |
| 2025-03-14 | 8.850 | 9.200 | 8.700 | 8.850 | 8.850 | 528,691 |
| 2025-03-13 | 8.850 | 9.000 | 8.700 | 8.850 | 8.850 | 930,579 |
| 2025-03-12 | 8.850 | 9.000 | 8.700 | 8.700 | 8.700 | 93,279 |
| 2025-03-11 | 8.850 | 9.000 | 8.700 | 8.700 | 8.700 | 136,251 |
| 2025-03-10 | 8.850 | 9.000 | 8.700 | 8.850 | 8.850 | 602,343 |
| 2025-03-07 | 8.850 | 9.000 | 8.550 | 8.850 | 8.850 | 153,383 |
| 2025-03-06 | 8.840 | 8.840 | 8.550 | 8.700 | 8.700 | 70,906 |
| 2025-03-05 | 8.850 | 8.877 | 8.300 | 8.850 | 8.850 | 327,449 |
| 2025-03-04 | 8.850 | 9.000 | 8.700 | 8.850 | 8.850 | 93,233 |
| 2025-03-03 | 8.850 | 9.000 | 8.700 | 8.850 | 8.850 | 420,226 |
| 2025-02-28 | 8.850 | 9.000 | 8.840 | 8.850 | 8.850 | 22,082 |
| 2025-02-27 | 8.850 | 9.000 | 8.700 | 8.850 | 8.850 | 236,126 |
| 2025-02-26 | 8.850 | 9.000 | 8.700 | 8.850 | 8.850 | 139,213 |
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.