Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	74.000	74.200	73.600	73.600	55.506	1,347
2023-09-04	74.400	74.800	73.600	74.600	56.260	1,321
2023-09-01	72.000	74.600	72.000	74.400	56.109	1,970
2023-08-31	71.600	73.400	71.400	73.000	55.053	1,205
2023-08-30	70.000	71.600	70.000	71.400	53.847	1,919
2023-08-29	69.400	70.000	68.400	70.000	52.791	1,623
2023-08-28	68.600	69.400	68.600	69.400	52.338	982
2023-08-25	68.800	68.800	68.000	68.600	51.735	2,089
2023-08-24	68.200	68.800	68.200	68.600	51.735	1,247
2023-08-23	68.200	68.600	68.200	68.400	51.584	2,003
2023-08-22	69.000	69.600	67.400	68.200	51.433	5,460
2023-08-21	70.000	71.400	68.200	69.800	52.640	9,048
2023-08-18	74.000	74.000	73.000	73.800	55.657	378
2023-08-17	74.800	74.800	72.600	74.800	56.411	752
2023-08-16	74.400	75.000	73.400	74.800	56.411	1,990
2023-08-14	74.600	75.000	74.400	75.000	56.562	327
2023-08-11	75.200	75.200	74.800	74.800	56.411	407
2023-08-10	75.000	75.200	74.600	74.800	56.411	1,814
2023-08-09	76.200	76.200	74.800	75.200	56.712	2,084
2023-08-08	75.000	76.400	74.600	75.600	57.014	3,149
2023-08-07	75.400	76.000	74.800	74.800	56.411	1,593
2023-08-04	74.800	75.400	74.600	75.200	56.712	216
2023-08-03	75.600	75.600	74.800	74.800	56.411	522
2023-08-02	75.200	75.600	75.000	75.600	57.014	572
2023-08-01	75.400	75.600	75.000	75.000	56.562	966
2023-07-31	76.200	76.200	75.200	75.600	57.014	1,296
2023-07-28	75.200	77.000	73.600	76.200	57.467	14,889
2023-07-27	74.400	75.000	73.600	75.000	56.562	2,680
2023-07-26	75.600	78.200	73.400	74.400	56.109	18,243
2023-07-25	75.200	75.200	74.200	74.600	56.260	332
2023-07-24	74.800	75.200	74.400	75.000	56.562	1,448
2023-07-21	75.000	75.400	74.400	75.200	56.712	590
2023-07-20	75.000	75.400	74.600	75.000	56.562	694
2023-07-19	74.400	75.400	74.400	75.000	56.562	617
2023-07-18	74.000	75.600	74.000	74.400	56.109	389
2023-07-17	74.000	74.800	73.000	74.000	55.807	1,334
2023-07-14	74.000	74.800	73.000	74.800	56.411	605
2023-07-13	75.000	77.000	72.800	74.600	56.260	5,929
2023-07-12	74.200	74.800	73.400	74.800	56.411	791
2023-07-11	74.000	74.800	73.800	73.800	55.657	423
2023-07-10	74.800	75.000	72.000	73.800	55.657	690
2023-07-07	73.000	75.000	73.000	74.800	56.411	1,602
2023-07-06	73.600	74.600	73.600	74.000	55.807	773
2023-07-05	74.600	74.800	73.600	73.600	55.506	966
2023-07-04	73.800	74.800	73.600	74.400	56.109	3,318
2023-07-03	71.400	74.000	71.400	73.200	55.204	3,877
2023-06-30	70.800	71.200	70.200	70.400	53.092	673
2023-06-29	71.800	71.800	70.400	71.000	53.545	333
2023-06-28	70.600	71.800	70.600	71.800	54.148	2,715
2023-06-27	70.200	70.200	69.200	70.200	52.942	288
2023-06-26	69.800	70.600	68.800	70.200	52.942	319
2023-06-23	71.000	71.000	70.000	70.400	53.092	430
2023-06-22	71.000	71.000	70.000	71.000	53.545	1,742
2023-06-21	71.000	71.000	70.000	71.000	53.545	144
2023-06-20	69.400	71.000	69.400	70.000	52.791	763
2023-06-19	70.000	70.600	69.000	69.400	52.338	582
2023-06-16	70.600	70.600	70.000	70.000	52.791	387
2023-06-15	70.400	70.600	68.200	70.400	53.092	838
2023-06-14	71.000	71.000	69.800	70.600	53.243	696
2023-06-13	70.400	70.800	70.200	70.800	53.394	390

← NewerPage 14 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.