Dekpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	59.600	61.000	59.400	59.800	53.436	2,369
2025-05-19	60.200	61.000	59.400	61.000	54.509	989
2025-05-16	59.800	60.000	59.000	59.000	52.722	710
2025-05-15	58.800	60.200	58.800	60.000	53.615	694
2025-05-14	61.000	62.000	58.800	58.800	52.543	13,656
2025-05-13	59.200	61.800	58.000	60.400	53.973	4,824
2025-05-12	56.800	59.200	56.000	59.200	52.900	9,171
2025-05-09	56.000	56.800	55.400	56.800	50.756	4,079
2025-05-08	56.000	56.000	55.400	56.000	50.041	1,627
2025-05-07	54.800	56.200	54.000	56.000	50.041	9,566
2025-05-06	54.800	55.200	54.400	54.400	48.611	1,086
2025-05-05	56.000	56.000	54.800	54.800	48.968	2,151
2025-05-02	54.000	56.200	53.800	56.000	50.041	5,070
2025-04-30	54.800	55.400	54.000	54.000	48.254	1,684
2025-04-29	54.200	55.000	53.800	54.800	48.968	3,592
2025-04-28	54.400	55.200	53.200	54.600	48.790	8,236
2025-04-25	54.400	54.400	53.000	54.000	48.254	1,563
2025-04-24	55.400	55.400	54.000	54.000	48.254	1,990
2025-04-23	55.000	55.600	53.200	54.800	48.968	4,409
2025-04-22	53.000	54.800	53.000	54.800	48.968	2,819
2025-04-17	52.400	53.000	51.600	52.000	46.466	1,169
2025-04-16	51.200	52.600	50.600	51.600	46.109	527
2025-04-15	51.400	52.200	48.800	52.200	46.645	1,324
2025-04-14	52.200	52.200	51.000	51.800	46.288	122
2025-04-11	50.800	51.200	50.800	51.200	45.752	1,137
2025-04-10	51.400	52.800	50.400	50.800	45.394	3,968
2025-04-09	51.400	51.800	49.000	50.400	45.037	1,305
2025-04-08	51.200	52.000	50.000	52.000	46.466	1,290
2025-04-07	50.000	51.600	45.000	51.400	45.930	5,714
2025-04-04	52.600	55.400	51.600	51.800	46.288	4,422
2025-04-03	53.600	53.600	52.600	53.000	47.360	2,141
2025-04-02	54.400	54.400	53.400	54.400	48.611	923
2025-04-01	54.000	55.200	54.000	54.400	48.611	1,145
2025-03-31	55.800	56.000	53.200	53.600	47.896	1,629
2025-03-28	53.800	56.000	52.600	55.800	49.862	3,345
2025-03-27	54.200	55.000	53.000	54.600	48.790	2,795
2025-03-26	56.400	56.400	53.400	55.200	49.326	4,304
2025-03-25	56.200	56.800	54.800	56.200	50.220	2,804
2025-03-24	56.800	57.800	54.600	56.200	50.220	4,943
2025-03-21	52.800	57.600	51.800	57.000	50.934	10,356
2025-03-20	51.200	52.800	51.000	52.800	47.181	5,369
2025-03-19	50.800	52.800	50.000	51.000	45.573	7,741
2025-03-18	49.500	49.600	48.900	48.900	43.696	886
2025-03-17	49.900	49.900	48.500	49.500	44.232	629
2025-03-14	48.600	49.600	48.600	49.600	44.322	596
2025-03-13	49.000	49.000	48.500	49.000	43.786	1,567
2025-03-12	48.600	49.000	48.500	49.000	43.786	580
2025-03-11	48.500	49.000	48.500	48.500	43.339	63
2025-03-10	49.000	49.600	48.600	49.200	43.964	445
2025-03-07	49.100	49.600	49.000	49.000	43.786	430
2025-03-06	49.000	49.100	48.800	49.100	43.875	361
2025-03-05	47.900	49.100	47.900	48.200	43.071	1,551
2025-03-04	49.600	49.600	46.200	47.900	42.803	2,833
2025-03-03	50.000	50.000	48.100	49.600	44.322	1,164
2025-02-28	50.000	50.800	48.200	50.000	44.679	6,845
2025-02-27	50.000	53.000	50.000	50.200	44.858	4,286
2025-02-26	46.100	49.700	46.100	49.700	44.411	6,960
2025-02-25	45.600	46.100	45.600	45.800	40.926	2,212
2025-02-24	45.000	45.600	44.600	45.600	40.748	1,566
2025-02-21	45.000	45.500	45.000	45.300	40.479	969

← NewerPage 7 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.