Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	68.600	68.600	68.000	68.400	54.476	1,176
2023-11-28	69.000	69.000	68.200	68.600	54.636	500
2023-11-27	69.200	69.600	68.800	68.800	54.795	221
2023-11-24	69.600	69.600	68.800	69.000	54.954	232
2023-11-23	69.800	69.800	68.800	69.000	54.954	1,824
2023-11-22	70.000	70.000	69.400	69.400	55.273	575
2023-11-21	70.000	70.600	69.800	70.000	55.751	702
2023-11-20	69.400	70.000	69.400	70.000	55.751	954
2023-11-17	70.000	70.000	69.400	69.400	55.273	298
2023-11-16	70.400	71.000	69.600	70.000	55.751	1,577
2023-11-15	69.600	70.600	69.600	70.000	55.751	1,139
2023-11-14	70.200	70.200	69.600	69.600	55.432	350
2023-11-13	69.600	71.000	69.600	70.000	55.751	109
2023-11-10	70.800	70.800	69.600	70.400	56.069	1,386
2023-11-09	71.000	71.000	70.400	70.600	56.229	333
2023-11-08	70.600	70.800	69.600	70.800	56.388	1,032
2023-11-07	70.000	70.800	70.000	70.800	56.388	1,184
2023-11-06	70.600	70.600	70.000	70.200	55.910	627
2023-11-03	70.000	70.600	69.800	70.600	56.229	551
2023-11-02	69.800	70.800	69.200	70.200	55.910	1,309
2023-10-31	70.200	70.200	69.600	69.800	55.591	747
2023-10-30	70.000	70.200	69.000	70.000	55.751	129
2023-10-27	68.800	69.800	68.800	69.800	55.591	367
2023-10-26	70.000	70.200	68.200	68.600	54.636	1,553
2023-10-25	70.200	70.600	70.000	70.000	55.751	821
2023-10-24	70.200	70.600	70.000	70.600	56.229	452
2023-10-23	69.200	70.200	69.200	70.200	55.910	554
2023-10-20	68.200	69.200	68.200	69.200	55.114	1,729
2023-10-19	69.000	69.200	68.200	68.200	54.317	517
2023-10-18	68.800	69.000	68.200	69.000	54.954	1,845
2023-10-17	68.800	69.200	68.200	68.800	54.795	10,457
2023-10-16	67.800	68.800	67.800	68.000	54.158	621
2023-10-13	68.600	69.400	68.000	68.600	54.636	2,979
2023-10-12	69.000	69.000	68.000	68.000	54.158	677
2023-10-11	68.600	69.000	68.600	69.000	54.954	258
2023-10-10	68.600	69.000	68.200	69.000	54.954	318
2023-10-09	68.400	68.600	68.000	68.600	54.636	174
2023-10-06	68.800	68.800	67.800	68.400	54.476	387
2023-10-05	68.600	69.000	68.000	68.600	54.636	420
2023-10-04	67.600	68.800	67.400	68.600	54.636	364
2023-10-03	68.800	68.800	67.600	67.800	53.999	1,147
2023-10-02	69.000	69.000	67.800	68.800	54.795	237
2023-09-29	69.000	69.000	68.400	69.000	54.954	175
2023-09-28	69.000	69.000	68.000	69.000	54.954	758
2023-09-27	68.600	69.400	68.600	69.000	54.954	471
2023-09-26	68.800	69.800	68.600	68.600	54.636	1,682
2023-09-25	70.000	70.600	68.200	68.800	54.795	791
2023-09-22	70.200	70.400	69.600	70.000	55.751	566
2023-09-21	70.200	70.800	69.600	69.600	55.432	1,568
2023-09-20	73.800	74.400	73.200	74.400	56.109	5,665
2023-09-19	74.000	74.000	73.400	73.600	55.506	1,638
2023-09-18	74.200	74.400	73.600	73.600	55.506	3,910
2023-09-15	74.000	74.400	73.600	74.000	55.807	1,103
2023-09-14	74.400	74.800	73.000	74.000	55.807	3,219
2023-09-13	74.200	74.400	73.800	74.000	55.807	1,436
2023-09-12	74.000	74.200	73.400	73.800	55.657	1,452
2023-09-11	74.000	74.000	73.400	73.800	55.657	466
2023-09-08	73.600	73.600	73.200	73.600	55.506	1,162
2023-09-07	74.200	74.200	73.200	73.200	55.204	329
2023-09-06	74.000	74.400	73.000	73.200	55.204	7,632

← NewerPage 13 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.