Firma Oponiarska DĘBICA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 77.200 | 81.000 | 76.600 | 80.200 | 71.342 | 1,774 |
| 2024-11-19 | 83.000 | 83.800 | 76.600 | 78.600 | 69.919 | 9,130 |
| 2024-11-18 | 82.600 | 82.800 | 80.000 | 82.800 | 73.655 | 2,368 |
| 2024-11-15 | 83.000 | 83.000 | 82.000 | 82.600 | 73.477 | 551 |
| 2024-11-14 | 84.200 | 84.200 | 82.200 | 82.400 | 73.299 | 1,421 |
| 2024-11-13 | 84.400 | 84.600 | 82.400 | 83.000 | 73.833 | 1,276 |
| 2024-11-12 | 83.400 | 84.800 | 83.000 | 83.800 | 74.544 | 670 |
| 2024-11-08 | 84.600 | 84.800 | 81.000 | 83.400 | 74.189 | 1,756 |
| 2024-11-07 | 83.000 | 84.800 | 83.000 | 84.000 | 74.722 | 679 |
| 2024-11-06 | 83.600 | 84.400 | 83.000 | 83.000 | 73.833 | 947 |
| 2024-11-05 | 83.800 | 83.800 | 82.600 | 83.600 | 74.367 | 693 |
| 2024-11-04 | 82.800 | 84.000 | 82.400 | 83.800 | 74.544 | 1,259 |
| 2024-10-31 | 84.000 | 85.200 | 83.000 | 84.000 | 74.722 | 1,525 |
| 2024-10-30 | 84.800 | 85.000 | 83.800 | 84.000 | 74.722 | 1,028 |
| 2024-10-29 | 85.400 | 85.400 | 84.200 | 84.200 | 74.900 | 669 |
| 2024-10-28 | 84.800 | 85.400 | 84.200 | 85.400 | 75.968 | 626 |
| 2024-10-25 | 85.000 | 85.400 | 84.200 | 84.200 | 74.900 | 970 |
| 2024-10-24 | 85.000 | 85.400 | 83.800 | 85.400 | 75.968 | 774 |
| 2024-10-23 | 85.000 | 85.200 | 84.200 | 84.200 | 74.900 | 1,504 |
| 2024-10-22 | 85.200 | 85.600 | 84.400 | 85.000 | 75.612 | 1,056 |
| 2024-10-21 | 84.600 | 85.400 | 83.800 | 84.000 | 74.722 | 822 |
| 2024-10-18 | 84.000 | 84.400 | 83.200 | 84.400 | 75.078 | 851 |
| 2024-10-17 | 84.000 | 84.200 | 83.200 | 84.000 | 74.722 | 1,726 |
| 2024-10-16 | 84.400 | 85.200 | 83.200 | 84.000 | 74.722 | 2,550 |
| 2024-10-15 | 84.200 | 85.400 | 84.200 | 84.400 | 75.078 | 740 |
| 2024-10-14 | 84.000 | 86.000 | 83.400 | 84.000 | 74.722 | 962 |
| 2024-10-11 | 84.800 | 85.800 | 83.400 | 84.000 | 74.722 | 1,500 |
| 2024-10-10 | 84.000 | 84.800 | 83.000 | 84.000 | 74.722 | 1,083 |
| 2024-10-09 | 85.000 | 85.000 | 83.200 | 84.000 | 74.722 | 2,404 |
| 2024-10-08 | 85.000 | 86.200 | 84.400 | 85.400 | 75.968 | 1,294 |
| 2024-10-07 | 87.200 | 87.200 | 85.000 | 85.000 | 75.612 | 2,339 |
| 2024-10-04 | 86.200 | 86.400 | 85.000 | 86.200 | 76.679 | 1,591 |
| 2024-10-03 | 85.400 | 87.200 | 85.400 | 86.000 | 76.501 | 2,242 |
| 2024-10-02 | 84.800 | 87.000 | 84.200 | 85.400 | 75.968 | 1,718 |
| 2024-10-01 | 83.200 | 86.000 | 83.200 | 84.600 | 75.256 | 2,012 |
| 2024-09-30 | 83.800 | 85.000 | 83.800 | 84.600 | 75.256 | 2,368 |
| 2024-09-27 | 83.600 | 84.000 | 83.000 | 84.000 | 74.722 | 1,468 |
| 2024-09-26 | 83.800 | 84.000 | 82.000 | 83.000 | 73.833 | 2,156 |
| 2024-09-25 | 83.800 | 84.000 | 83.000 | 83.200 | 74.011 | 2,202 |
| 2024-09-24 | 84.000 | 84.000 | 83.000 | 83.600 | 74.367 | 1,650 |
| 2024-09-23 | 84.000 | 84.000 | 81.200 | 83.600 | 74.367 | 2,854 |
| 2024-09-20 | 84.000 | 86.400 | 82.200 | 84.000 | 74.722 | 5,312 |
| 2024-09-19 | 87.800 | 89.800 | 83.400 | 85.200 | 75.790 | 10,353 |
| 2024-09-18 | 100.00 | 100.50 | 98.200 | 98.400 | 78.370 | 18,972 |
| 2024-09-17 | 100.50 | 101.00 | 100.00 | 100.50 | 80.042 | 6,809 |
| 2024-09-16 | 101.00 | 101.00 | 99.800 | 100.00 | 79.644 | 7,348 |
| 2024-09-13 | 99.000 | 101.00 | 98.800 | 100.00 | 79.644 | 8,560 |
| 2024-09-12 | 98.000 | 99.000 | 98.000 | 98.800 | 78.688 | 2,932 |
| 2024-09-11 | 99.000 | 99.800 | 97.600 | 98.000 | 78.051 | 5,068 |
| 2024-09-10 | 99.200 | 99.800 | 98.200 | 98.200 | 78.210 | 3,033 |
| 2024-09-09 | 99.000 | 99.800 | 97.600 | 99.200 | 79.007 | 5,094 |
| 2024-09-06 | 99.600 | 99.600 | 99.000 | 99.400 | 79.166 | 1,684 |
| 2024-09-05 | 99.000 | 99.600 | 98.200 | 99.400 | 79.166 | 1,712 |
| 2024-09-04 | 98.200 | 99.600 | 98.000 | 98.000 | 78.051 | 3,927 |
| 2024-09-03 | 98.200 | 99.200 | 97.800 | 97.800 | 77.892 | 4,961 |
| 2024-09-02 | 99.800 | 99.800 | 97.200 | 98.000 | 78.051 | 6,510 |
| 2024-08-30 | 99.800 | 101.00 | 99.000 | 99.800 | 79.485 | 3,030 |
| 2024-08-29 | 100.00 | 100.00 | 98.600 | 99.800 | 79.485 | 2,624 |
| 2024-08-28 | 99.600 | 100.00 | 99.000 | 99.600 | 79.325 | 2,357 |
| 2024-08-27 | 99.000 | 100.00 | 99.000 | 99.000 | 78.847 | 4,918 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 6.7900 PLN |
| 2025-09-19 | 4.2300 PLN |
| 2024-09-19 | 10.3000 PLN |
| 2023-09-21 | 3.9500 PLN |
| 2022-09-20 | 2.3200 PLN |
| 2021-09-17 | 3.7200 PLN |
| 2020-10-08 | 4.0800 PLN |
| 2019-09-20 | 4.8800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.