Dekpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	51.400	52.800	51.400	52.000	44.603	564
2024-02-29	52.400	52.600	52.000	52.600	45.118	166
2024-02-28	52.000	53.000	50.800	52.400	44.946	967
2024-02-27	51.800	53.000	51.800	53.000	45.461	716
2024-02-26	53.000	54.000	52.000	53.600	45.976	2,434
2024-02-23	53.800	54.000	52.800	53.200	45.632	1,383
2024-02-22	53.400	53.800	52.400	53.800	46.147	548
2024-02-21	55.600	55.600	52.200	53.000	45.461	1,126
2024-02-20	55.600	56.000	54.200	54.200	46.490	2,124
2024-02-19	55.800	56.000	55.000	55.800	47.863	1,367
2024-02-16	55.400	56.000	55.400	56.000	48.034	458
2024-02-15	53.800	55.400	53.000	55.400	47.519	1,053
2024-02-14	51.600	54.000	51.600	54.000	46.319	877
2024-02-13	54.600	54.600	51.000	51.400	44.088	1,893
2024-02-12	54.800	55.800	53.200	54.800	47.005	1,057
2024-02-09	56.000	56.000	54.600	55.800	47.863	356
2024-02-08	56.000	56.200	54.000	56.200	48.206	761
2024-02-07	56.400	56.400	56.400	56.400	48.377	17
2024-02-06	56.200	56.600	56.200	56.600	48.549	914
2024-02-05	54.400	56.800	54.400	56.800	48.720	268
2024-02-02	54.400	54.400	54.200	54.400	46.662	111
2024-02-01	54.200	54.800	53.600	54.000	46.319	1,959
2024-01-31	55.400	55.600	53.000	55.000	47.176	347
2024-01-30	56.800	56.800	55.600	55.600	47.691	1,322
2024-01-29	55.800	56.800	55.800	56.000	48.034	685
2024-01-26	57.200	57.400	54.800	55.000	47.176	8,776
2024-01-25	56.600	57.200	56.600	56.800	48.720	1,076
2024-01-24	56.200	56.800	56.200	56.600	48.549	102
2024-01-23	53.400	56.600	53.400	56.600	48.549	79
2024-01-22	54.600	57.000	54.400	56.800	48.720	115
2024-01-19	56.000	57.000	56.000	57.000	48.892	1,230
2024-01-18	56.000	56.600	54.400	56.600	48.549	635
2024-01-17	53.000	56.000	53.000	56.000	48.034	958
2024-01-16	53.000	54.800	53.000	54.800	47.005	366
2024-01-15	52.600	54.400	52.000	54.400	46.662	536
2024-01-12	54.800	54.800	54.000	54.800	47.005	669
2024-01-11	55.400	55.400	54.400	54.600	46.833	1,843
2024-01-10	55.400	55.400	55.000	55.400	47.519	101
2024-01-09	55.800	55.800	52.800	55.600	47.691	648
2024-01-08	54.400	55.800	54.000	55.000	47.176	1,950
2024-01-05	57.000	57.000	54.000	57.000	48.892	508
2024-01-04	54.000	57.400	54.000	57.000	48.892	1,827
2024-01-03	53.000	54.000	52.000	54.000	46.319	1,015
2024-01-02	53.000	54.000	50.800	54.000	46.319	1,805
2023-12-29	53.400	54.000	52.600	54.000	46.319	1,512
2023-12-28	53.800	53.800	52.600	53.800	46.147	525
2023-12-27	53.400	54.000	51.400	53.800	46.147	1,382
2023-12-22	57.600	58.200	54.000	54.000	46.319	4,833
2023-12-21	55.600	58.000	55.400	57.800	49.578	3,608
2023-12-20	54.200	56.200	54.000	56.000	48.034	5,005
2023-12-19	54.000	55.000	51.800	55.000	47.176	2,350
2023-12-18	51.000	54.000	50.600	53.600	45.976	3,312
2023-12-15	49.000	51.800	49.000	51.600	44.260	2,625
2023-12-14	49.000	49.000	47.000	49.000	42.030	426
2023-12-13	47.000	49.000	46.400	49.000	42.030	5,219
2023-12-12	47.000	47.000	46.400	47.000	40.314	6,136
2023-12-11	48.000	48.000	45.700	46.300	39.714	1,369
2023-12-08	47.400	48.400	47.400	48.400	41.515	399
2023-12-07	46.900	47.700	46.300	47.300	40.572	6,196
2023-12-06	46.500	46.900	45.000	46.900	40.229	2,047

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	3.7400 PLN
2025-07-03	3.4500 PLN
2024-07-31	2.3900 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.