Firma Oponiarska DĘBICA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 97.600 | 98.000 | 96.800 | 97.800 | 77.892 | 2,089 |
| 2024-08-19 | 98.000 | 98.000 | 95.800 | 96.800 | 77.095 | 2,573 |
| 2024-08-16 | 97.600 | 97.800 | 96.800 | 97.800 | 77.892 | 1,117 |
| 2024-08-14 | 97.600 | 97.800 | 96.000 | 97.000 | 77.255 | 1,534 |
| 2024-08-13 | 97.600 | 97.600 | 96.000 | 97.000 | 77.255 | 1,579 |
| 2024-08-12 | 97.600 | 97.600 | 95.000 | 97.200 | 77.414 | 812 |
| 2024-08-09 | 97.000 | 97.600 | 96.000 | 97.000 | 77.255 | 1,544 |
| 2024-08-08 | 96.400 | 97.400 | 96.000 | 97.000 | 77.255 | 830 |
| 2024-08-07 | 95.600 | 96.400 | 95.000 | 96.400 | 76.777 | 2,494 |
| 2024-08-06 | 94.000 | 95.800 | 94.000 | 95.600 | 76.140 | 1,864 |
| 2024-08-05 | 98.000 | 98.000 | 90.200 | 94.000 | 74.865 | 10,485 |
| 2024-08-02 | 99.400 | 99.400 | 97.000 | 98.400 | 78.370 | 2,373 |
| 2024-08-01 | 99.800 | 99.800 | 98.000 | 99.400 | 79.166 | 1,431 |
| 2024-07-31 | 99.000 | 99.800 | 98.000 | 99.400 | 79.166 | 1,110 |
| 2024-07-30 | 98.800 | 99.400 | 98.000 | 98.000 | 78.051 | 2,735 |
| 2024-07-29 | 99.400 | 99.800 | 97.600 | 98.800 | 78.688 | 2,273 |
| 2024-07-26 | 99.000 | 99.400 | 98.200 | 98.600 | 78.529 | 1,536 |
| 2024-07-25 | 102.00 | 103.00 | 98.200 | 99.600 | 79.325 | 2,868 |
| 2024-07-24 | 102.00 | 103.00 | 101.00 | 102.00 | 81.237 | 3,934 |
| 2024-07-23 | 100.00 | 102.00 | 100.00 | 102.00 | 81.237 | 3,359 |
| 2024-07-22 | 99.400 | 100.00 | 98.200 | 100.00 | 79.644 | 3,470 |
| 2024-07-19 | 98.600 | 98.800 | 97.400 | 98.600 | 78.529 | 2,752 |
| 2024-07-18 | 96.400 | 98.800 | 96.400 | 98.600 | 78.529 | 3,240 |
| 2024-07-17 | 98.600 | 98.800 | 95.600 | 96.000 | 76.458 | 6,518 |
| 2024-07-16 | 103.00 | 103.00 | 97.200 | 98.400 | 78.370 | 5,733 |
| 2024-07-15 | 101.50 | 103.00 | 101.00 | 102.50 | 81.635 | 2,812 |
| 2024-07-12 | 99.000 | 102.50 | 99.000 | 101.50 | 80.839 | 4,835 |
| 2024-07-11 | 98.800 | 99.800 | 98.800 | 99.800 | 79.485 | 2,076 |
| 2024-07-10 | 99.600 | 99.800 | 98.600 | 99.600 | 79.325 | 1,898 |
| 2024-07-09 | 97.200 | 99.600 | 97.200 | 99.600 | 79.325 | 3,550 |
| 2024-07-08 | 95.400 | 99.400 | 95.400 | 98.800 | 78.688 | 7,777 |
| 2024-07-05 | 95.200 | 95.400 | 94.600 | 95.400 | 75.980 | 1,609 |
| 2024-07-04 | 95.000 | 95.200 | 94.000 | 95.200 | 75.821 | 1,327 |
| 2024-07-03 | 94.800 | 95.000 | 94.200 | 95.000 | 75.662 | 1,527 |
| 2024-07-02 | 94.600 | 94.800 | 93.400 | 94.800 | 75.502 | 2,547 |
| 2024-07-01 | 94.400 | 94.800 | 94.000 | 94.600 | 75.343 | 3,131 |
| 2024-06-28 | 94.000 | 94.400 | 93.800 | 94.200 | 75.025 | 2,500 |
| 2024-06-27 | 93.400 | 94.400 | 93.000 | 94.000 | 74.865 | 2,142 |
| 2024-06-26 | 94.600 | 95.000 | 93.000 | 93.400 | 74.387 | 3,174 |
| 2024-06-25 | 93.800 | 95.000 | 93.400 | 94.600 | 75.343 | 6,186 |
| 2024-06-24 | 93.600 | 94.000 | 92.200 | 93.800 | 74.706 | 2,011 |
| 2024-06-21 | 92.800 | 93.200 | 91.800 | 93.200 | 74.228 | 2,551 |
| 2024-06-20 | 92.800 | 93.000 | 91.400 | 92.800 | 73.909 | 1,655 |
| 2024-06-19 | 91.400 | 92.400 | 91.400 | 92.200 | 73.432 | 933 |
| 2024-06-18 | 91.000 | 92.200 | 90.000 | 91.400 | 72.794 | 2,477 |
| 2024-06-17 | 91.000 | 91.000 | 90.000 | 91.000 | 72.476 | 1,386 |
| 2024-06-14 | 91.000 | 91.200 | 90.600 | 91.000 | 72.476 | 687 |
| 2024-06-13 | 90.400 | 91.800 | 90.000 | 91.400 | 72.794 | 1,276 |
| 2024-06-12 | 92.000 | 92.400 | 90.800 | 91.200 | 72.635 | 1,293 |
| 2024-06-11 | 92.000 | 93.000 | 90.800 | 92.000 | 73.272 | 1,725 |
| 2024-06-10 | 90.800 | 91.800 | 90.200 | 91.600 | 72.954 | 1,643 |
| 2024-06-07 | 91.000 | 91.000 | 90.000 | 90.800 | 72.317 | 1,316 |
| 2024-06-06 | 91.000 | 91.000 | 89.000 | 91.000 | 72.476 | 1,396 |
| 2024-06-05 | 90.000 | 91.000 | 89.200 | 91.000 | 72.476 | 1,623 |
| 2024-06-04 | 90.000 | 91.000 | 88.600 | 90.000 | 71.679 | 3,255 |
| 2024-06-03 | 88.000 | 89.800 | 87.400 | 89.600 | 71.361 | 2,702 |
| 2024-05-31 | 87.200 | 88.000 | 86.800 | 88.000 | 70.087 | 875 |
| 2024-05-29 | 86.600 | 87.600 | 86.600 | 87.200 | 69.449 | 847 |
| 2024-05-28 | 88.000 | 88.200 | 86.600 | 87.200 | 69.449 | 2,234 |
| 2024-05-27 | 88.400 | 88.600 | 87.200 | 87.200 | 69.449 | 1,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 6.7900 PLN |
| 2025-09-19 | 4.2300 PLN |
| 2024-09-19 | 10.3000 PLN |
| 2023-09-21 | 3.9500 PLN |
| 2022-09-20 | 2.3200 PLN |
| 2021-09-17 | 3.7200 PLN |
| 2020-10-08 | 4.0800 PLN |
| 2019-09-20 | 4.8800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.