DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.200 | 6.400 | 6.000 | 6.200 | 6.200 | 909,878 |
| 2026-10-22 | 6.200 | 6.500 | 6.000 | 6.200 | 6.200 | 628,182 |
| 2026-10-21 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 100,000 |
| 2026-10-20 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 223,342 |
| 2026-10-19 | 6.100 | 6.300 | 5.900 | 6.100 | 6.100 | 102,286 |
| 2026-10-16 | 6.100 | 6.300 | 6.000 | 6.100 | 6.100 | 273,181 |
| 2026-10-15 | 6.000 | 6.300 | 5.900 | 6.100 | 6.100 | 19,002,355 |
| 2026-10-14 | 6.000 | 6.144 | 6.000 | 6.100 | 6.100 | 40,391 |
| 2026-10-13 | 6.100 | 6.400 | 6.000 | 6.150 | 6.150 | 766,995 |
| 2026-10-12 | 6.100 | 6.400 | 5.800 | 6.100 | 6.100 | 75,699 |
| 2026-10-09 | 6.100 | 6.400 | 5.800 | 6.100 | 6.100 | 137,469 |
| 2026-10-08 | 6.100 | 6.400 | 5.800 | 6.100 | 6.100 | 507,131 |
| 2026-10-07 | 6.000 | 6.400 | 5.800 | 6.100 | 6.100 | 677,080 |
| 2026-10-06 | 6.250 | 6.500 | 5.700 | 6.000 | 6.000 | 1,773,982 |
| 2026-10-05 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 41,797 |
| 2026-10-02 | 6.100 | 6.500 | 5.820 | 6.100 | 6.100 | 9,642,928 |
| 2026-10-01 | 6.100 | 6.420 | 5.855 | 6.100 | 6.100 | 159,194 |
| 2026-09-30 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 400,766 |
| 2026-09-29 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 1,705 |
| 2026-09-28 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 95,895 |
| 2026-09-25 | 6.500 | 7.000 | 6.000 | 6.750 | 6.750 | 5,717,931 |
| 2026-09-24 | 6.500 | 7.000 | 6.416 | 6.500 | 6.500 | 17,844 |
| 2026-09-23 | 6.500 | 7.000 | 6.100 | 6.500 | 6.500 | 6,107,721 |
| 2026-09-22 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 6,458,605 |
| 2026-09-21 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 77,321 |
| 2026-09-18 | 6.500 | 6.600 | 6.400 | 6.500 | 6.500 | 114,987 |
| 2026-09-17 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 100,589 |
| 2026-09-16 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 338,310 |
| 2026-09-15 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 187,386 |
| 2026-09-14 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 108,825 |
| 2026-09-11 | 6.250 | 6.500 | 6.000 | 6.360 | 6.360 | 149,722 |
| 2026-09-10 | 6.260 | 6.500 | 6.260 | 6.500 | 6.500 | 137,203 |
| 2026-09-09 | 6.450 | 6.700 | 6.000 | 6.250 | 6.250 | 1,030,850 |
| 2026-09-08 | 6.750 | 7.000 | 6.200 | 6.500 | 6.500 | 443,252 |
| 2026-09-07 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 42,720 |
| 2026-09-04 | 6.800 | 7.000 | 6.460 | 6.500 | 6.500 | 218,845 |
| 2026-09-03 | 6.800 | 7.000 | 6.560 | 6.800 | 6.800 | 250,346 |
| 2026-09-02 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 290,284 |
| 2026-09-01 | 6.800 | 7.000 | 6.600 | 6.700 | 6.700 | 29,148 |
| 2026-08-28 | 6.800 | 7.000 | 6.604 | 6.800 | 6.800 | 2,304 |
| 2026-08-27 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 171,052 |
| 2026-08-26 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 123,721 |
| 2026-08-25 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 23,090 |
| 2026-08-24 | 6.800 | 7.000 | 6.600 | 7.000 | 7.000 | 173,556 |
| 2026-08-21 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 273,452 |
| 2026-08-20 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 15,255 |
| 2026-08-19 | 6.800 | 7.000 | 6.610 | 6.800 | 6.800 | 73,945 |
| 2026-08-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-08-17 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 17,314 |
| 2026-08-14 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 1,118,874 |
| 2026-08-13 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 835,570 |
| 2026-08-12 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 82,145 |
| 2026-08-11 | 6.800 | 7.000 | 6.722 | 6.800 | 6.800 | 54,703 |
| 2026-08-10 | 6.620 | 7.000 | 6.500 | 6.800 | 6.800 | 445,607 |
| 2026-08-07 | 6.750 | 7.000 | 6.500 | 6.620 | 6.620 | 23,284,581 |
| 2026-08-06 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 976,350 |
| 2026-08-05 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 688,176 |
| 2026-08-04 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 219,156 |
| 2026-08-03 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 125,868 |
| 2026-07-31 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 529,706 |
Page 1 of 3 · 128 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.