Develia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 8.060 | 8.200 | 7.940 | 8.140 | 6.982 | 204,471 |
| 2025-05-19 | 8.400 | 8.420 | 8.080 | 8.160 | 6.999 | 186,396 |
| 2025-05-16 | 8.480 | 8.480 | 8.310 | 8.400 | 7.205 | 192,529 |
| 2025-05-15 | 8.440 | 8.480 | 8.260 | 8.480 | 7.274 | 91,642 |
| 2025-05-14 | 8.320 | 8.480 | 8.320 | 8.400 | 7.205 | 100,444 |
| 2025-05-13 | 8.170 | 8.320 | 7.910 | 8.240 | 7.068 | 348,311 |
| 2025-05-12 | 8.080 | 8.320 | 8.080 | 8.200 | 7.033 | 353,261 |
| 2025-05-09 | 7.900 | 8.250 | 7.900 | 8.080 | 6.931 | 198,726 |
| 2025-05-08 | 7.910 | 8.320 | 7.910 | 7.910 | 6.785 | 563,320 |
| 2025-05-07 | 7.980 | 8.040 | 7.920 | 7.990 | 6.853 | 173,574 |
| 2025-05-06 | 7.900 | 7.980 | 7.830 | 7.940 | 6.810 | 749,109 |
| 2025-05-05 | 7.780 | 7.870 | 7.710 | 7.870 | 6.750 | 79,004 |
| 2025-05-02 | 7.540 | 7.800 | 7.500 | 7.770 | 6.665 | 392,584 |
| 2025-04-30 | 7.400 | 7.500 | 7.200 | 7.460 | 6.399 | 173,861 |
| 2025-04-29 | 7.390 | 7.440 | 7.290 | 7.400 | 6.347 | 183,266 |
| 2025-04-28 | 7.400 | 7.460 | 7.290 | 7.340 | 6.296 | 31,578 |
| 2025-04-25 | 7.300 | 7.460 | 7.220 | 7.400 | 6.347 | 227,251 |
| 2025-04-24 | 7.240 | 7.390 | 7.200 | 7.290 | 6.253 | 76,553 |
| 2025-04-23 | 7.300 | 7.420 | 7.280 | 7.280 | 6.244 | 60,447 |
| 2025-04-22 | 7.060 | 7.390 | 7.060 | 7.260 | 6.227 | 71,666 |
| 2025-04-17 | 7.150 | 7.150 | 7.060 | 7.120 | 6.107 | 21,867 |
| 2025-04-16 | 7.250 | 7.250 | 7.000 | 7.150 | 6.133 | 114,470 |
| 2025-04-15 | 6.930 | 7.320 | 6.930 | 7.250 | 6.219 | 622,956 |
| 2025-04-14 | 6.750 | 6.940 | 6.750 | 6.910 | 5.927 | 252,732 |
| 2025-04-11 | 6.590 | 6.750 | 6.530 | 6.700 | 5.747 | 370,618 |
| 2025-04-10 | 6.700 | 6.700 | 6.530 | 6.590 | 5.653 | 215,988 |
| 2025-04-09 | 6.320 | 6.610 | 6.320 | 6.550 | 5.618 | 882,703 |
| 2025-04-08 | 6.280 | 6.360 | 6.270 | 6.340 | 5.438 | 73,892 |
| 2025-04-07 | 6.100 | 6.260 | 5.630 | 6.080 | 5.215 | 284,041 |
| 2025-04-04 | 6.560 | 6.850 | 6.200 | 6.200 | 5.318 | 197,404 |
| 2025-04-03 | 6.650 | 6.650 | 6.460 | 6.510 | 5.584 | 70,877 |
| 2025-04-02 | 6.700 | 6.710 | 6.600 | 6.670 | 5.721 | 47,754 |
| 2025-04-01 | 6.520 | 6.720 | 6.480 | 6.690 | 5.738 | 155,083 |
| 2025-03-31 | 6.460 | 6.540 | 6.380 | 6.520 | 5.592 | 34,685 |
| 2025-03-28 | 6.540 | 6.540 | 6.370 | 6.380 | 5.472 | 44,946 |
| 2025-03-27 | 6.600 | 6.600 | 6.510 | 6.540 | 5.610 | 61,896 |
| 2025-03-26 | 6.750 | 6.800 | 6.510 | 6.520 | 5.592 | 194,975 |
| 2025-03-25 | 6.600 | 6.780 | 6.570 | 6.740 | 5.781 | 371,855 |
| 2025-03-24 | 6.570 | 6.690 | 6.570 | 6.600 | 5.661 | 273,433 |
| 2025-03-21 | 6.360 | 6.580 | 6.300 | 6.570 | 5.635 | 540,749 |
| 2025-03-20 | 6.400 | 6.480 | 6.270 | 6.380 | 5.472 | 169,575 |
| 2025-03-19 | 6.450 | 6.500 | 6.330 | 6.330 | 5.429 | 73,637 |
| 2025-03-18 | 6.140 | 6.450 | 6.120 | 6.430 | 5.515 | 454,335 |
| 2025-03-17 | 5.890 | 6.140 | 5.850 | 6.140 | 5.267 | 245,067 |
| 2025-03-14 | 5.880 | 5.920 | 5.840 | 5.850 | 5.018 | 72,819 |
| 2025-03-13 | 5.880 | 5.910 | 5.850 | 5.880 | 5.044 | 31,801 |
| 2025-03-12 | 5.800 | 5.890 | 5.790 | 5.890 | 5.052 | 28,489 |
| 2025-03-11 | 5.860 | 5.910 | 5.800 | 5.800 | 4.975 | 141,368 |
| 2025-03-10 | 5.730 | 5.870 | 5.670 | 5.860 | 5.026 | 92,672 |
| 2025-03-07 | 5.700 | 5.730 | 5.660 | 5.730 | 4.915 | 29,491 |
| 2025-03-06 | 5.750 | 5.780 | 5.700 | 5.720 | 4.906 | 40,504 |
| 2025-03-05 | 5.600 | 5.750 | 5.600 | 5.750 | 4.932 | 63,056 |
| 2025-03-04 | 5.750 | 5.770 | 5.550 | 5.550 | 4.760 | 185,248 |
| 2025-03-03 | 5.730 | 5.770 | 5.700 | 5.750 | 4.932 | 109,078 |
| 2025-02-28 | 5.750 | 5.780 | 5.670 | 5.690 | 4.881 | 162,764 |
| 2025-02-27 | 5.810 | 5.810 | 5.750 | 5.790 | 4.966 | 32,160 |
| 2025-02-26 | 5.770 | 5.850 | 5.750 | 5.760 | 4.941 | 21,033 |
| 2025-02-25 | 5.750 | 5.800 | 5.710 | 5.770 | 4.949 | 68,314 |
| 2025-02-24 | 5.810 | 5.830 | 5.740 | 5.760 | 4.941 | 39,861 |
| 2025-02-21 | 5.850 | 5.850 | 5.750 | 5.810 | 4.983 | 22,796 |
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.