DP Poland Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	8.850	9.000	8.700	8.850	8.850	96,513
2025-02-24	9.250	9.500	8.700	8.850	8.850	331,107
2025-02-21	9.250	9.500	9.000	9.250	9.250	1,144,866
2025-02-20	9.250	9.500	9.000	9.000	9.000	494,468
2025-02-19	9.250	9.500	9.060	9.200	9.200	282,000
2025-02-18	9.250	9.500	9.000	9.400	9.400	416,803
2025-02-17	9.250	9.500	9.000	9.250	9.250	633,279
2025-02-14	9.350	9.700	9.000	9.250	9.250	468,512
2025-02-13	9.500	9.700	9.000	9.400	9.400	488,858
2025-02-12	9.500	9.676	9.400	9.600	9.600	189,369
2025-02-11	9.400	9.500	9.300	9.400	9.400	302,767
2025-02-10	9.400	9.700	9.300	9.400	9.400	352,565
2025-02-07	9.400	9.500	9.400	9.400	9.400	176,344
2025-02-06	9.500	9.700	9.300	9.400	9.400	263,641
2025-02-05	9.750	10.000	9.360	9.500	9.500	250,117
2025-02-04	9.750	10.000	9.570	9.750	9.750	115,025
2025-02-03	9.750	10.000	9.500	9.750	9.750	56,988
2025-01-31	9.750	9.825	9.585	9.750	9.750	59,231
2025-01-30	9.750	9.850	9.500	9.750	9.750	55,218
2025-01-29	9.350	9.750	9.000	9.750	9.750	1,079,491
2025-01-28	9.750	10.000	9.000	9.500	9.500	1,838,738
2025-01-27	10.100	10.500	9.500	9.800	9.800	595,259
2025-01-24	10.250	10.500	9.700	10.100	10.100	500,701
2025-01-23	10.250	10.500	10.000	10.250	10.250	222,467
2025-01-22	10.250	10.700	10.000	10.250	10.250	351,111
2025-01-21	10.400	10.800	10.000	10.700	10.700	1,226,486
2025-01-20	10.260	10.900	10.260	10.400	10.400	771,072
2025-01-17	11.000	11.200	10.250	10.250	10.250	593,401
2025-01-16	11.245	11.245	10.650	11.000	11.000	1,441,005
2025-01-15	11.150	11.500	11.000	11.250	11.250	107,329
2025-01-14	11.150	11.500	10.900	11.150	11.150	74,158
2025-01-13	11.150	11.200	11.000	11.150	11.150	157,361
2025-01-10	10.900	11.500	10.800	11.150	11.150	224,598
2025-01-09	10.900	11.000	10.900	10.900	10.900	284,507
2025-01-08	10.900	11.000	10.900	10.900	10.900	23,069
2025-01-07	10.900	11.000	10.800	10.900	10.900	65,977
2025-01-06	10.900	11.000	10.855	10.900	10.900	146,297
2025-01-03	10.900	11.000	10.800	10.900	10.900	100,922
2025-01-02	10.750	11.000	10.500	11.000	11.000	51,485
2024-12-31	10.750	11.000	10.500	10.750	10.750	16,425
2024-12-30	10.350	11.000	10.000	10.750	10.750	303,136
2024-12-27	10.350	10.700	10.350	10.350	10.350	68,742
2024-12-24	10.350	10.700	10.000	10.350	10.350	602,009
2024-12-23	10.350	10.700	10.300	10.350	10.350	58,579
2024-12-20	10.350	10.700	10.000	10.350	10.350	140,396
2024-12-19	10.350	10.700	10.300	10.350	10.350	184,300
2024-12-18	10.350	10.700	10.330	10.350	10.350	20,277
2024-12-17	10.350	10.700	10.000	10.350	10.350	14,294
2024-12-16	10.350	10.700	10.000	10.350	10.350	712,121
2024-12-13	10.350	10.700	10.000	10.350	10.350	538,899
2024-12-12	10.350	10.700	10.000	10.350	10.350	47,392
2024-12-11	10.350	10.700	10.100	10.100	10.100	124,319
2024-12-10	10.350	10.520	10.000	10.350	10.350	46,260
2024-12-09	10.350	10.700	10.300	10.300	10.300	856,325
2024-12-06	10.350	10.700	10.000	10.350	10.350	356,062
2024-12-05	10.500	11.000	10.000	10.350	10.350	447,501
2024-12-04	10.500	11.000	10.000	10.500	10.500	267,401
2024-12-03	10.500	11.000	10.260	10.500	10.500	105,000
2024-12-02	10.500	11.000	10.000	10.500	10.500	145,151
2024-11-29	10.500	11.000	10.455	10.500	10.500	16,793

← NewerPage 8 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.