Dektra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.240 | 5.240 | 5.140 | 5.140 | 5.140 | 430 |
| 2026-10-22 | 5.300 | 5.300 | 5.200 | 5.240 | 5.240 | 99 |
| 2026-10-21 | 5.240 | 5.300 | 5.240 | 5.300 | 5.300 | 475 |
| 2026-10-20 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 30 |
| 2026-10-19 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 60 |
| 2026-10-16 | 5.260 | 5.280 | 5.180 | 5.180 | 5.180 | 396 |
| 2026-10-15 | 5.340 | 5.400 | 5.260 | 5.380 | 5.380 | 1,224 |
| 2026-10-14 | 5.260 | 5.340 | 5.260 | 5.340 | 5.340 | 76 |
| 2026-10-13 | 5.100 | 5.280 | 5.100 | 5.260 | 5.260 | 821 |
| 2026-10-12 | 5.300 | 5.360 | 5.100 | 5.100 | 5.100 | 705 |
| 2026-10-09 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 160 |
| 2026-10-08 | 5.400 | 5.480 | 5.400 | 5.400 | 5.400 | 2,418 |
| 2026-10-07 | 5.480 | 5.500 | 5.400 | 5.400 | 5.400 | 106 |
| 2026-10-06 | 5.500 | 5.500 | 5.360 | 5.460 | 5.460 | 1,068 |
| 2026-10-05 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 12 |
| 2026-10-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8 |
| 2026-10-01 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 86 |
| 2026-09-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2026-09-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2026-09-28 | 5.340 | 5.480 | 5.340 | 5.480 | 5.480 | 30 |
| 2026-09-25 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 5 |
| 2026-09-24 | 5.400 | 5.460 | 5.240 | 5.460 | 5.460 | 112 |
| 2026-09-23 | 5.320 | 5.380 | 5.240 | 5.300 | 5.300 | 1,181 |
Page 1 of 1 · 23 trading days
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.