Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	6.000	6.080	6.000	6.060	5.774	1,071
2025-10-30	5.900	6.080	5.900	6.040	5.755	1,003
2025-10-29	6.300	6.300	5.980	6.000	5.717	4,264
2025-10-28	6.300	6.300	6.300	6.300	6.003	125
2025-10-27	6.500	6.500	6.220	6.220	5.927	574
2025-10-24	6.380	6.520	6.360	6.520	6.213	1,000
2025-10-23	6.380	6.540	6.380	6.380	6.079	41
2025-10-22	6.420	6.420	6.360	6.360	6.060	647
2025-10-21	6.560	6.560	6.440	6.440	6.136	57
2025-10-20	6.520	6.560	6.520	6.560	6.251	1,100
2025-10-17	6.400	6.520	6.400	6.520	6.213	80
2025-10-16	6.640	6.640	6.500	6.500	6.193	983
2025-10-15	6.500	6.640	6.500	6.640	6.327	376
2025-10-14	6.460	6.600	6.440	6.600	6.289	1,105
2025-10-13	6.560	6.560	6.320	6.480	6.174	3,268
2025-10-10	6.560	6.560	6.380	6.400	6.098	1,048
2025-10-09	6.560	6.560	6.560	6.560	6.251	13
2025-10-08	6.580	6.580	6.500	6.500	6.193	589
2025-10-07	6.580	6.680	6.560	6.680	6.365	723
2025-10-06	6.680	6.680	6.560	6.560	6.251	397
2025-10-03	6.540	6.700	6.500	6.700	6.384	606
2025-10-02	6.760	6.780	6.520	6.780	6.460	1,198
2025-10-01	6.760	6.760	6.700	6.740	6.422	837
2025-09-30	6.600	6.720	6.600	6.700	6.384	2,749
2025-09-29	6.520	6.680	6.380	6.600	6.289	352
2025-09-26	6.720	6.720	6.600	6.600	6.289	210
2025-09-25	6.600	6.760	6.600	6.740	6.422	111
2025-09-24	6.400	6.600	6.380	6.600	6.289	203
2025-09-23	6.320	6.640	6.320	6.640	6.327	648
2025-09-22	6.360	6.640	6.320	6.640	6.327	710
2025-09-19	6.600	6.600	6.360	6.360	6.060	350
2025-09-18	6.780	6.780	6.600	6.600	6.289	505
2025-09-17	6.540	6.780	6.300	6.780	6.460	2,601
2025-09-16	6.560	6.880	6.540	6.540	6.232	638
2025-09-15	6.860	7.040	6.540	6.980	6.651	1,834
2025-09-12	7.080	7.080	6.900	6.900	6.575	887
2025-09-11	7.080	7.080	6.900	6.900	6.575	530
2025-09-10	7.080	7.080	7.080	7.080	6.746	269
2025-09-09	7.060	7.080	7.060	7.080	6.746	18
2025-09-08	7.060	7.060	7.060	7.060	6.727	10
2025-09-05	7.120	7.120	6.860	7.060	6.727	466
2025-09-04	7.120	7.120	7.120	7.120	6.784	15
2025-09-03	7.060	7.180	7.000	7.180	6.841	870
2025-09-02	7.080	7.080	7.060	7.060	6.727	22
2025-09-01	7.080	7.080	7.040	7.080	6.746	348
2025-08-29	7.060	7.080	7.040	7.080	6.746	359
2025-08-28	7.060	7.060	7.060	7.060	6.727	394
2025-08-27	7.060	7.060	7.060	7.060	6.727	2
2025-08-26	7.060	7.060	7.060	7.060	6.727	446
2025-08-25	7.180	7.180	7.180	7.180	6.841	10
2025-08-22	7.100	7.180	7.100	7.180	6.841	253
2025-08-21	7.200	7.200	7.000	7.000	6.670	202
2025-08-20	7.180	7.200	7.180	7.200	6.860	180
2025-08-19	7.060	7.180	6.900	7.180	6.841	1,042
2025-08-18	7.100	7.100	7.060	7.060	6.727	103
2025-08-14	7.140	7.140	7.100	7.100	6.765	261
2025-08-13	7.220	7.220	7.140	7.140	6.803	226
2025-08-12	7.300	7.300	7.300	7.300	6.956	277
2025-08-11	7.300	7.400	7.200	7.300	6.956	571
2025-08-08	7.300	7.300	7.300	7.300	6.956	77

← NewerPage 5 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.3000 PLN
2025-07-29	0.3000 PLN
2024-07-29	0.4200 PLN
2023-07-06	2.0000 PLN
2022-08-26	2.0500 PLN
2021-06-15	0.7500 PLN
2020-06-17	0.4000 PLN
2019-06-25	0.8500 PLN

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