Firma Oponiarska DĘBICA SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	73.400	73.400	72.600	72.600	57.821	958
2024-02-23	72.800	74.000	72.200	73.400	58.459	3,553
2024-02-22	71.000	73.800	70.800	72.800	57.981	9,758
2024-02-21	71.200	71.600	70.800	70.800	56.388	451
2024-02-20	71.000	71.200	70.800	70.800	56.388	434
2024-02-19	71.000	71.000	70.800	71.000	56.547	253
2024-02-16	71.000	71.000	70.600	71.000	56.547	557
2024-02-15	71.200	71.200	70.600	71.000	56.547	225
2024-02-14	70.800	71.200	70.600	71.000	56.547	372
2024-02-13	71.000	71.000	70.200	70.800	56.388	367
2024-02-12	71.000	71.400	70.800	71.000	56.547	800
2024-02-09	71.400	71.800	71.000	71.000	56.547	4,784
2024-02-08	71.800	71.800	71.000	71.400	56.866	563
2024-02-07	71.400	71.800	71.200	71.800	57.184	435
2024-02-06	72.000	72.000	71.400	71.400	56.866	437
2024-02-05	71.600	72.000	71.600	71.600	57.025	2,783
2024-02-02	71.400	71.800	71.200	71.800	57.184	1,222
2024-02-01	71.600	71.800	71.200	71.400	56.866	561
2024-01-31	71.800	71.800	71.000	71.600	57.025	316
2024-01-30	71.800	71.800	71.000	71.000	56.547	229
2024-01-29	71.600	71.600	71.000	71.000	56.547	435
2024-01-26	71.400	71.400	71.000	71.000	56.547	737
2024-01-25	71.400	71.400	71.000	71.000	56.547	811
2024-01-24	71.400	71.400	70.200	71.000	56.547	294
2024-01-23	70.400	70.800	70.000	70.200	55.910	442
2024-01-22	70.800	71.000	70.000	70.600	56.229	845
2024-01-19	70.600	71.000	70.000	70.600	56.229	2,045
2024-01-18	70.800	71.000	70.600	70.600	56.229	290
2024-01-17	71.800	72.000	70.800	71.000	56.547	3,390
2024-01-16	71.800	72.000	71.600	71.800	57.184	322
2024-01-15	71.800	72.000	71.600	71.800	57.184	2,565
2024-01-12	71.400	71.800	71.400	71.800	57.184	717
2024-01-11	72.000	72.000	71.200	71.400	56.866	534
2024-01-10	71.200	71.800	71.200	71.800	57.184	406
2024-01-09	71.600	72.000	71.200	71.200	56.706	795
2024-01-08	72.000	72.000	71.600	72.000	57.344	156
2024-01-05	71.400	72.000	71.400	72.000	57.344	693
2024-01-04	72.000	73.000	70.800	71.400	56.866	1,005
2024-01-03	71.600	72.400	70.400	71.000	56.547	670
2024-01-02	72.600	73.000	71.200	71.400	56.866	741
2023-12-29	72.200	73.000	71.400	72.000	57.344	5,912
2023-12-28	71.000	72.200	71.000	71.000	56.547	4,653
2023-12-27	70.000	72.000	69.800	71.400	56.866	5,266
2023-12-22	70.600	70.600	70.000	70.000	55.751	1,646
2023-12-21	70.400	70.400	69.800	69.800	55.591	12,055
2023-12-20	70.200	70.400	69.600	70.000	55.751	2,843
2023-12-19	70.200	70.200	69.600	70.000	55.751	5,022
2023-12-18	70.400	70.400	69.800	69.800	55.591	8,135
2023-12-15	70.800	70.800	69.600	70.000	55.751	1,855
2023-12-14	69.600	70.800	69.400	70.800	56.388	2,519
2023-12-13	69.400	69.800	69.000	69.800	55.591	469
2023-12-12	69.400	69.600	69.000	69.400	55.273	1,198
2023-12-11	69.800	70.000	69.200	70.000	55.751	389
2023-12-08	69.800	70.000	69.200	70.000	55.751	1,474
2023-12-07	69.000	69.600	68.800	69.600	55.432	832
2023-12-06	68.800	69.800	68.800	69.800	55.591	268
2023-12-05	69.200	69.600	68.800	68.800	54.795	791
2023-12-04	70.200	70.200	69.000	69.800	55.591	598
2023-12-01	68.600	70.200	68.600	70.200	55.910	876
2023-11-30	68.400	69.600	68.400	69.000	54.954	872

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.