Delko S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 6.840 | 7.160 | 6.720 | 7.100 | 6.207 | 42,321 |
| 2025-05-19 | 6.800 | 6.840 | 6.760 | 6.840 | 5.980 | 2,854 |
| 2025-05-16 | 6.760 | 6.820 | 6.760 | 6.800 | 5.945 | 2,605 |
| 2025-05-15 | 6.900 | 6.900 | 6.760 | 6.760 | 5.910 | 15,476 |
| 2025-05-14 | 6.900 | 6.920 | 6.820 | 6.860 | 5.997 | 2,050 |
| 2025-05-13 | 6.860 | 6.980 | 6.820 | 6.900 | 6.032 | 2,661 |
| 2025-05-12 | 6.940 | 7.020 | 6.860 | 6.880 | 6.015 | 10,580 |
| 2025-05-09 | 6.940 | 7.000 | 6.860 | 6.960 | 6.085 | 7,602 |
| 2025-05-08 | 7.140 | 7.140 | 6.940 | 6.940 | 6.067 | 6,816 |
| 2025-05-07 | 7.100 | 7.120 | 7.020 | 7.020 | 6.137 | 1,607 |
| 2025-05-06 | 7.000 | 7.100 | 6.940 | 7.000 | 6.120 | 4,691 |
| 2025-05-05 | 7.080 | 7.140 | 7.000 | 7.100 | 6.207 | 9,199 |
| 2025-05-02 | 7.040 | 7.160 | 7.020 | 7.080 | 6.189 | 3,662 |
| 2025-04-30 | 7.040 | 7.160 | 7.040 | 7.040 | 6.154 | 1,900 |
| 2025-04-29 | 7.140 | 7.140 | 7.000 | 7.040 | 6.154 | 2,617 |
| 2025-04-28 | 7.000 | 7.180 | 7.000 | 7.080 | 6.189 | 6,810 |
| 2025-04-25 | 7.000 | 7.220 | 6.960 | 7.000 | 6.120 | 2,755 |
| 2025-04-24 | 7.000 | 7.240 | 6.940 | 6.940 | 6.067 | 4,640 |
| 2025-04-23 | 6.960 | 6.980 | 6.840 | 6.980 | 6.102 | 2,544 |
| 2025-04-22 | 6.860 | 6.940 | 6.820 | 6.940 | 6.067 | 3,096 |
| 2025-04-17 | 6.820 | 6.840 | 6.740 | 6.840 | 5.980 | 5,427 |
| 2025-04-16 | 6.840 | 6.840 | 6.820 | 6.840 | 5.980 | 1,067 |
| 2025-04-15 | 6.860 | 6.860 | 6.740 | 6.840 | 5.980 | 1,575 |
| 2025-04-14 | 6.740 | 6.860 | 6.700 | 6.800 | 5.945 | 3,726 |
| 2025-04-11 | 6.760 | 6.800 | 6.740 | 6.740 | 5.892 | 704 |
| 2025-04-10 | 6.680 | 6.800 | 6.640 | 6.760 | 5.910 | 3,383 |
| 2025-04-09 | 6.860 | 6.860 | 6.680 | 6.680 | 5.840 | 6,014 |
| 2025-04-08 | 6.700 | 7.000 | 6.700 | 6.840 | 5.980 | 10,212 |
| 2025-04-07 | 6.780 | 6.780 | 6.420 | 6.740 | 5.892 | 14,667 |
| 2025-04-04 | 6.860 | 6.920 | 6.680 | 6.780 | 5.927 | 11,357 |
| 2025-04-03 | 6.980 | 6.980 | 6.860 | 6.860 | 5.997 | 6,533 |
| 2025-04-02 | 7.100 | 7.100 | 6.920 | 6.960 | 6.085 | 15,512 |
| 2025-04-01 | 7.240 | 7.240 | 7.100 | 7.100 | 6.207 | 13,537 |
| 2025-03-31 | 7.280 | 7.320 | 7.200 | 7.200 | 6.294 | 13,728 |
| 2025-03-28 | 7.240 | 7.320 | 7.200 | 7.200 | 6.294 | 13,338 |
| 2025-03-27 | 7.640 | 7.760 | 7.220 | 7.320 | 6.399 | 78,863 |
| 2025-03-26 | 8.000 | 8.000 | 7.920 | 7.920 | 6.924 | 10,604 |
| 2025-03-25 | 7.980 | 8.000 | 7.960 | 7.960 | 6.959 | 4,076 |
| 2025-03-24 | 7.920 | 8.020 | 7.920 | 8.000 | 6.994 | 10,941 |
| 2025-03-21 | 7.920 | 8.000 | 7.920 | 8.000 | 6.994 | 3,143 |
| 2025-03-20 | 7.900 | 8.020 | 7.900 | 7.920 | 6.924 | 12,441 |
| 2025-03-19 | 7.900 | 7.980 | 7.880 | 7.880 | 6.889 | 2,457 |
| 2025-03-18 | 7.940 | 7.940 | 7.880 | 7.900 | 6.906 | 2,336 |
| 2025-03-17 | 7.960 | 7.980 | 7.880 | 7.940 | 6.941 | 2,226 |
| 2025-03-14 | 7.960 | 7.980 | 7.920 | 7.980 | 6.976 | 3,094 |
| 2025-03-13 | 7.920 | 7.980 | 7.860 | 7.860 | 6.871 | 3,442 |
| 2025-03-12 | 7.960 | 7.960 | 7.880 | 7.960 | 6.959 | 1,420 |
| 2025-03-11 | 7.900 | 7.980 | 7.900 | 7.960 | 6.959 | 2,528 |
| 2025-03-10 | 8.000 | 8.020 | 7.900 | 7.980 | 6.976 | 3,012 |
| 2025-03-07 | 7.980 | 8.000 | 7.880 | 8.000 | 6.994 | 3,096 |
| 2025-03-06 | 8.000 | 8.000 | 7.940 | 7.980 | 6.976 | 1,405 |
| 2025-03-05 | 7.920 | 8.000 | 7.920 | 7.940 | 6.941 | 5,085 |
| 2025-03-04 | 7.960 | 8.020 | 7.920 | 8.000 | 6.994 | 4,213 |
| 2025-03-03 | 7.980 | 8.040 | 7.940 | 8.000 | 6.994 | 2,311 |
| 2025-02-28 | 8.040 | 8.040 | 7.940 | 7.980 | 6.976 | 4,117 |
| 2025-02-27 | 7.980 | 8.080 | 7.960 | 7.980 | 6.976 | 5,667 |
| 2025-02-26 | 8.060 | 8.060 | 7.960 | 7.960 | 6.959 | 3,365 |
| 2025-02-25 | 7.960 | 8.080 | 7.960 | 8.000 | 6.994 | 2,517 |
| 2025-02-24 | 7.980 | 8.040 | 7.960 | 7.960 | 6.959 | 4,144 |
| 2025-02-21 | 8.080 | 8.080 | 7.920 | 8.000 | 6.994 | 3,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-09 | 0.4000 PLN |
| 2026-01-05 | 0.6500 PLN |
| 2025-01-03 | 0.8300 PLN |
| 2024-01-02 | 0.9000 PLN |
| 2022-07-13 | 0.8000 PLN |
| 2021-07-14 | 0.6500 PLN |
| 2020-07-15 | 0.4500 PLN |
| 2019-07-10 | 0.4200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.