DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 9,580 |
| 2024-11-27 | 10.500 | 10.800 | 10.500 | 10.500 | 10.500 | 59,513 |
| 2024-11-26 | 10.500 | 11.000 | 10.455 | 10.500 | 10.500 | 73,368 |
| 2024-11-25 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 253,340 |
| 2024-11-22 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 25,330 |
| 2024-11-21 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 13,136 |
| 2024-11-20 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 101,784 |
| 2024-11-19 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 20,794 |
| 2024-11-18 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 18,575 |
| 2024-11-15 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 159,010 |
| 2024-11-14 | 10.500 | 11.000 | 10.000 | 10.800 | 10.800 | 178,446 |
| 2024-11-13 | 10.750 | 11.000 | 10.000 | 10.000 | 10.000 | 456,042 |
| 2024-11-12 | 10.750 | 11.000 | 10.500 | 10.600 | 10.600 | 41,160 |
| 2024-11-11 | 11.000 | 11.500 | 10.500 | 10.500 | 10.500 | 280,083 |
| 2024-11-08 | 11.000 | 11.500 | 10.200 | 10.200 | 10.200 | 8,585 |
| 2024-11-07 | 11.000 | 11.500 | 10.560 | 11.000 | 11.000 | 79,803 |
| 2024-11-06 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 388,379 |
| 2024-11-05 | 11.000 | 11.500 | 10.500 | 10.800 | 10.800 | 247,702 |
| 2024-11-04 | 11.250 | 11.500 | 11.000 | 11.000 | 11.000 | 468,348 |
| 2024-11-01 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 659 |
| 2024-10-31 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 31,904 |
| 2024-10-30 | 10.750 | 11.000 | 10.500 | 11.000 | 11.000 | 112,439 |
| 2024-10-29 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 1,892,974 |
| 2024-10-28 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 17,988 |
| 2024-10-25 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 35,497 |
| 2024-10-24 | 11.000 | 11.500 | 10.900 | 11.000 | 11.000 | 72,634 |
| 2024-10-23 | 11.600 | 12.000 | 11.000 | 11.000 | 11.000 | 775,381 |
| 2024-10-22 | 11.250 | 12.000 | 11.000 | 11.600 | 11.600 | 864,478 |
| 2024-10-21 | 11.000 | 11.500 | 10.500 | 11.500 | 11.500 | 2,080,610 |
| 2024-10-18 | 11.000 | 11.500 | 10.880 | 11.000 | 11.000 | 187,749 |
| 2024-10-17 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 144,976 |
| 2024-10-16 | 11.000 | 11.500 | 10.600 | 10.600 | 10.600 | 94,378 |
| 2024-10-15 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 44,640 |
| 2024-10-14 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 95,397 |
| 2024-10-11 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 397,156 |
| 2024-10-10 | 11.000 | 11.500 | 10.755 | 11.000 | 11.000 | 42,240 |
| 2024-10-09 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 179,975 |
| 2024-10-08 | 11.000 | 11.500 | 10.750 | 11.000 | 11.000 | 32,552 |
| 2024-10-07 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 43,877 |
| 2024-10-04 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 406,007 |
| 2024-10-03 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 156,623 |
| 2024-10-02 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 808,319 |
| 2024-10-01 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 180,366 |
| 2024-09-30 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 55,301 |
| 2024-09-27 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 640,848 |
| 2024-09-26 | 11.000 | 11.700 | 10.500 | 11.700 | 11.700 | 120,423 |
| 2024-09-25 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 335,363 |
| 2024-09-24 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 782,014 |
| 2024-09-23 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 391,922 |
| 2024-09-20 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 2,074,727 |
| 2024-09-19 | 10.750 | 11.000 | 10.750 | 10.750 | 10.750 | 148,062 |
| 2024-09-18 | 10.750 | 11.000 | 10.400 | 10.750 | 10.750 | 4,534,803 |
| 2024-09-17 | 10.250 | 11.000 | 10.000 | 10.750 | 10.750 | 512,762 |
| 2024-09-16 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 231,001 |
| 2024-09-13 | 10.250 | 10.700 | 10.000 | 10.700 | 10.700 | 193,822 |
| 2024-09-12 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 73,266 |
| 2024-09-11 | 10.250 | 10.700 | 10.000 | 10.500 | 10.500 | 107,026 |
| 2024-09-10 | 10.250 | 10.500 | 10.000 | 10.500 | 10.500 | 421,394 |
| 2024-09-09 | 10.250 | 11.000 | 10.000 | 10.700 | 10.700 | 490,678 |
| 2024-09-06 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 131,640 |
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.