Firma Oponiarska DĘBICA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 88.000 | 89.400 | 86.000 | 88.600 | 70.564 | 2,037 |
| 2024-05-23 | 89.600 | 89.800 | 87.600 | 89.200 | 71.042 | 3,266 |
| 2024-05-22 | 87.600 | 89.200 | 87.000 | 89.200 | 71.042 | 4,633 |
| 2024-05-21 | 85.000 | 87.600 | 85.000 | 87.200 | 69.449 | 4,676 |
| 2024-05-20 | 83.600 | 85.000 | 83.400 | 85.000 | 67.697 | 5,884 |
| 2024-05-17 | 83.400 | 83.600 | 83.000 | 83.600 | 66.582 | 2,147 |
| 2024-05-16 | 82.000 | 83.200 | 82.000 | 83.000 | 66.104 | 3,249 |
| 2024-05-15 | 82.400 | 83.400 | 81.400 | 83.400 | 66.423 | 6,332 |
| 2024-05-14 | 78.000 | 84.200 | 77.200 | 81.400 | 64.830 | 22,857 |
| 2024-05-13 | 78.000 | 78.000 | 77.000 | 78.000 | 62.122 | 1,942 |
| 2024-05-10 | 78.000 | 78.400 | 77.200 | 78.200 | 62.282 | 1,648 |
| 2024-05-09 | 78.000 | 78.800 | 77.400 | 77.800 | 61.963 | 1,270 |
| 2024-05-08 | 79.000 | 79.000 | 75.200 | 77.800 | 61.963 | 12,504 |
| 2024-05-07 | 81.400 | 82.000 | 81.200 | 82.000 | 65.308 | 611 |
| 2024-05-06 | 82.400 | 82.400 | 79.000 | 82.000 | 65.308 | 3,395 |
| 2024-05-02 | 82.200 | 83.000 | 77.000 | 82.600 | 65.786 | 1,391 |
| 2024-04-30 | 83.800 | 84.000 | 82.000 | 82.800 | 65.945 | 3,134 |
| 2024-04-29 | 82.000 | 83.600 | 82.000 | 83.600 | 66.582 | 6,489 |
| 2024-04-26 | 79.800 | 81.800 | 79.600 | 81.800 | 65.149 | 5,509 |
| 2024-04-25 | 80.000 | 80.000 | 79.400 | 79.600 | 63.397 | 1,759 |
| 2024-04-24 | 79.800 | 80.000 | 79.000 | 80.000 | 63.715 | 2,389 |
| 2024-04-23 | 78.600 | 79.800 | 78.200 | 79.800 | 63.556 | 2,882 |
| 2024-04-22 | 78.600 | 78.800 | 78.000 | 78.600 | 62.600 | 1,889 |
| 2024-04-19 | 78.800 | 78.800 | 77.800 | 78.000 | 62.122 | 861 |
| 2024-04-18 | 78.800 | 78.800 | 78.000 | 78.400 | 62.441 | 1,670 |
| 2024-04-17 | 76.200 | 79.000 | 76.000 | 78.800 | 62.759 | 8,206 |
| 2024-04-16 | 78.000 | 78.000 | 76.200 | 76.200 | 60.689 | 443 |
| 2024-04-15 | 77.000 | 78.000 | 76.200 | 77.600 | 61.804 | 344 |
| 2024-04-12 | 77.800 | 77.800 | 76.000 | 77.200 | 61.485 | 1,855 |
| 2024-04-11 | 77.800 | 77.800 | 77.200 | 77.400 | 61.644 | 579 |
| 2024-04-10 | 77.000 | 78.000 | 77.000 | 77.800 | 61.963 | 227 |
| 2024-04-09 | 78.000 | 78.000 | 77.000 | 78.000 | 62.122 | 574 |
| 2024-04-08 | 77.200 | 78.600 | 76.000 | 78.000 | 62.122 | 2,617 |
| 2024-04-05 | 78.000 | 78.000 | 77.000 | 77.200 | 61.485 | 408 |
| 2024-04-04 | 76.600 | 78.600 | 76.600 | 78.200 | 62.282 | 1,301 |
| 2024-04-03 | 77.000 | 77.000 | 76.200 | 76.800 | 61.166 | 351 |
| 2024-04-02 | 76.400 | 77.000 | 75.600 | 77.000 | 61.326 | 2,109 |
| 2024-03-28 | 75.600 | 77.000 | 75.600 | 76.600 | 61.007 | 3,537 |
| 2024-03-27 | 75.200 | 76.000 | 74.200 | 75.600 | 60.211 | 1,386 |
| 2024-03-26 | 73.600 | 76.000 | 73.200 | 75.800 | 60.370 | 4,361 |
| 2024-03-25 | 73.000 | 74.800 | 73.000 | 74.000 | 58.936 | 2,322 |
| 2024-03-22 | 73.000 | 73.000 | 72.000 | 73.000 | 58.140 | 762 |
| 2024-03-21 | 72.600 | 73.000 | 72.600 | 73.000 | 58.140 | 330 |
| 2024-03-20 | 73.200 | 73.200 | 72.800 | 72.800 | 57.981 | 918 |
| 2024-03-19 | 73.600 | 73.600 | 73.000 | 73.400 | 58.459 | 699 |
| 2024-03-18 | 73.600 | 73.800 | 73.200 | 73.600 | 58.618 | 1,087 |
| 2024-03-15 | 72.600 | 73.400 | 72.600 | 73.000 | 58.140 | 1,653 |
| 2024-03-14 | 73.000 | 73.000 | 72.600 | 72.600 | 57.821 | 563 |
| 2024-03-13 | 73.000 | 73.000 | 72.600 | 73.000 | 58.140 | 432 |
| 2024-03-12 | 73.400 | 73.400 | 73.000 | 73.000 | 58.140 | 362 |
| 2024-03-11 | 73.600 | 73.600 | 72.600 | 73.400 | 58.459 | 1,902 |
| 2024-03-08 | 72.800 | 73.000 | 72.600 | 73.000 | 58.140 | 935 |
| 2024-03-07 | 72.600 | 72.800 | 72.000 | 72.600 | 57.821 | 396 |
| 2024-03-06 | 72.600 | 73.000 | 72.600 | 72.600 | 57.821 | 613 |
| 2024-03-05 | 72.800 | 72.800 | 72.000 | 72.000 | 57.344 | 192 |
| 2024-03-04 | 73.000 | 73.000 | 71.800 | 72.600 | 57.821 | 1,573 |
| 2024-03-01 | 72.000 | 72.600 | 72.000 | 72.600 | 57.821 | 225 |
| 2024-02-29 | 72.800 | 72.800 | 72.000 | 72.000 | 57.344 | 15,863 |
| 2024-02-28 | 73.200 | 73.200 | 72.000 | 72.000 | 57.344 | 1,302 |
| 2024-02-27 | 73.400 | 73.600 | 72.600 | 73.200 | 58.299 | 142 |
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.