Develia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 5.390 | 5.480 | 5.340 | 5.340 | 4.580 | 42,985 |
| 2024-08-23 | 5.500 | 5.500 | 5.370 | 5.410 | 4.640 | 37,698 |
| 2024-08-22 | 5.600 | 5.600 | 5.400 | 5.470 | 4.692 | 37,741 |
| 2024-08-21 | 5.440 | 5.590 | 5.440 | 5.590 | 4.795 | 54,344 |
| 2024-08-20 | 5.650 | 5.650 | 5.400 | 5.440 | 4.666 | 161,867 |
| 2024-08-19 | 5.600 | 5.670 | 5.520 | 5.650 | 4.846 | 114,294 |
| 2024-08-16 | 5.550 | 5.690 | 5.550 | 5.690 | 4.881 | 96,860 |
| 2024-08-14 | 5.460 | 5.630 | 5.400 | 5.550 | 4.760 | 130,241 |
| 2024-08-13 | 5.420 | 5.490 | 5.320 | 5.450 | 4.675 | 95,573 |
| 2024-08-12 | 5.150 | 5.430 | 5.150 | 5.430 | 4.658 | 129,078 |
| 2024-08-09 | 5.140 | 5.280 | 5.110 | 5.180 | 4.443 | 94,415 |
| 2024-08-08 | 5.210 | 5.220 | 5.020 | 5.130 | 4.400 | 207,495 |
| 2024-08-07 | 5.200 | 5.260 | 5.090 | 5.190 | 4.452 | 122,949 |
| 2024-08-06 | 5.040 | 5.260 | 5.030 | 5.210 | 4.469 | 229,257 |
| 2024-08-05 | 5.310 | 5.310 | 4.765 | 5.120 | 4.392 | 412,885 |
| 2024-08-02 | 5.600 | 5.600 | 5.390 | 5.410 | 4.640 | 135,907 |
| 2024-08-01 | 5.550 | 5.650 | 5.450 | 5.520 | 4.735 | 219,827 |
| 2024-07-31 | 5.600 | 5.750 | 5.600 | 5.690 | 4.881 | 142,350 |
| 2024-07-30 | 5.640 | 5.790 | 5.600 | 5.600 | 4.803 | 31,606 |
| 2024-07-29 | 5.720 | 5.790 | 5.650 | 5.650 | 4.846 | 42,454 |
| 2024-07-26 | 5.730 | 5.750 | 5.700 | 5.700 | 4.889 | 33,194 |
| 2024-07-25 | 5.680 | 5.730 | 5.540 | 5.730 | 4.915 | 145,035 |
| 2024-07-24 | 5.770 | 5.800 | 5.700 | 5.730 | 4.915 | 54,947 |
| 2024-07-23 | 5.980 | 5.980 | 5.780 | 5.800 | 4.975 | 116,264 |
| 2024-07-22 | 5.700 | 6.000 | 5.570 | 5.980 | 5.129 | 107,249 |
| 2024-07-19 | 5.910 | 5.910 | 5.760 | 5.800 | 4.975 | 64,283 |
| 2024-07-18 | 5.890 | 6.030 | 5.870 | 5.880 | 5.044 | 637,520 |
| 2024-07-17 | 5.940 | 5.940 | 5.630 | 5.890 | 5.052 | 249,812 |
| 2024-07-16 | 6.050 | 6.070 | 5.900 | 5.940 | 5.095 | 306,941 |
| 2024-07-15 | 6.090 | 6.100 | 6.000 | 6.060 | 5.198 | 123,130 |
| 2024-07-12 | 5.880 | 6.140 | 5.860 | 6.100 | 5.232 | 495,253 |
| 2024-07-11 | 5.860 | 5.930 | 5.810 | 5.900 | 5.061 | 47,372 |
| 2024-07-10 | 5.750 | 5.910 | 5.750 | 5.850 | 5.018 | 82,520 |
| 2024-07-09 | 5.780 | 5.860 | 5.710 | 5.850 | 5.018 | 131,282 |
| 2024-07-08 | 5.880 | 5.880 | 5.680 | 5.770 | 4.949 | 243,586 |
| 2024-07-05 | 5.820 | 5.950 | 5.710 | 5.730 | 4.915 | 94,377 |
| 2024-07-04 | 5.860 | 5.880 | 5.660 | 5.800 | 4.975 | 200,263 |
| 2024-07-03 | 5.850 | 5.930 | 5.670 | 5.860 | 5.026 | 135,131 |
| 2024-07-02 | 5.820 | 5.830 | 5.690 | 5.820 | 4.992 | 170,054 |
| 2024-07-01 | 5.650 | 5.830 | 5.540 | 5.800 | 4.975 | 421,847 |
| 2024-06-28 | 5.550 | 5.640 | 5.450 | 5.610 | 4.812 | 65,845 |
| 2024-06-27 | 5.510 | 5.520 | 5.460 | 5.480 | 4.700 | 66,499 |
| 2024-06-26 | 5.640 | 5.640 | 5.500 | 5.500 | 4.718 | 70,745 |
| 2024-06-25 | 5.700 | 5.710 | 5.600 | 5.600 | 4.803 | 79,640 |
| 2024-06-24 | 5.560 | 5.680 | 5.540 | 5.680 | 4.872 | 89,538 |
| 2024-06-21 | 5.650 | 5.750 | 5.460 | 5.530 | 4.743 | 325,709 |
| 2024-06-20 | 5.670 | 5.700 | 5.590 | 5.650 | 4.846 | 86,475 |
| 2024-06-19 | 5.460 | 5.690 | 5.460 | 5.670 | 4.863 | 763,246 |
| 2024-06-18 | 5.410 | 5.600 | 5.400 | 5.430 | 4.658 | 506,094 |
| 2024-06-17 | 5.350 | 5.550 | 5.240 | 5.410 | 4.640 | 412,271 |
| 2024-06-14 | 5.820 | 5.820 | 5.340 | 5.350 | 4.589 | 436,730 |
| 2024-06-13 | 6.030 | 6.110 | 5.960 | 6.080 | 5.001 | 291,532 |
| 2024-06-12 | 6.030 | 6.110 | 5.950 | 6.010 | 4.943 | 164,560 |
| 2024-06-11 | 6.180 | 6.270 | 5.940 | 6.030 | 4.960 | 242,860 |
| 2024-06-10 | 6.240 | 6.290 | 6.180 | 6.180 | 5.083 | 152,539 |
| 2024-06-07 | 6.300 | 6.300 | 6.200 | 6.260 | 5.149 | 73,771 |
| 2024-06-06 | 6.310 | 6.320 | 6.240 | 6.260 | 5.149 | 47,926 |
| 2024-06-05 | 6.310 | 6.430 | 6.300 | 6.320 | 5.198 | 133,667 |
| 2024-06-04 | 6.500 | 6.500 | 6.310 | 6.310 | 5.190 | 100,654 |
| 2024-06-03 | 6.150 | 6.460 | 6.150 | 6.460 | 5.313 | 116,856 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.7300 PLN |
| 2025-06-13 | 0.5800 PLN |
| 2024-06-14 | 0.2500 PLN |
| 2023-07-13 | 0.2400 PLN |
| 2022-05-23 | 0.4500 PLN |
| 2021-07-05 | 0.1700 PLN |
| 2020-09-17 | 0.1000 PLN |
| 2019-08-16 | 0.2700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.