Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	70.400	70.800	70.200	70.800	53.394	390
2023-06-12	70.400	71.000	70.200	70.600	53.243	511
2023-06-09	70.400	70.800	70.000	70.400	53.092	1,831
2023-06-07	68.000	71.000	68.000	69.400	52.338	3,339
2023-06-06	67.000	69.800	65.600	68.800	51.886	3,628
2023-06-05	66.400	66.800	66.000	66.800	50.378	465
2023-06-02	66.000	67.000	65.600	66.400	50.076	1,115
2023-06-01	66.000	66.000	64.600	65.600	49.473	542
2023-05-31	67.600	67.600	65.000	65.800	49.623	314
2023-05-30	65.600	67.600	65.000	67.000	50.528	1,403
2023-05-29	65.800	65.800	64.600	65.400	49.322	381
2023-05-26	65.800	65.800	64.200	65.600	49.473	504
2023-05-25	64.400	65.800	64.400	65.800	49.623	743
2023-05-24	67.000	67.000	65.600	66.000	49.774	277
2023-05-23	65.800	67.200	65.400	66.800	50.378	948
2023-05-22	66.000	66.000	65.600	66.000	49.774	560
2023-05-19	66.000	66.200	65.000	66.200	49.925	467
2023-05-18	65.800	66.600	64.800	66.200	49.925	945
2023-05-17	65.600	66.000	65.400	65.800	49.623	1,426
2023-05-16	65.200	65.200	64.400	65.200	49.171	341
2023-05-15	65.000	65.400	64.800	65.200	49.171	969
2023-05-12	64.800	65.000	64.000	64.800	48.869	256
2023-05-11	65.000	65.000	63.400	64.400	48.568	1,108
2023-05-10	65.000	66.800	63.800	63.800	48.115	10,136
2023-05-09	62.400	62.600	61.000	61.000	46.003	2,595
2023-05-08	62.400	63.000	62.200	62.600	47.210	388
2023-05-05	62.400	62.600	62.000	62.600	47.210	922
2023-05-04	62.000	63.000	62.000	62.400	47.059	659
2023-05-02	62.000	62.600	62.000	62.600	47.210	261
2023-04-28	62.600	62.600	61.800	62.000	46.758	1,423
2023-04-27	62.600	62.600	62.000	62.000	46.758	760
2023-04-26	62.400	62.600	62.000	62.000	46.758	655
2023-04-25	62.000	62.400	62.000	62.400	47.059	423
2023-04-24	62.000	62.200	61.600	62.200	46.908	144
2023-04-21	62.000	62.600	62.000	62.400	47.059	71
2023-04-20	62.600	62.600	61.800	62.600	47.210	796
2023-04-19	61.800	62.400	61.200	62.400	47.059	273
2023-04-18	62.600	62.800	61.000	62.400	47.059	1,142
2023-04-17	62.000	62.200	61.000	62.200	46.908	498
2023-04-14	61.200	62.400	61.000	61.400	46.305	1,481
2023-04-13	61.400	62.600	61.400	61.400	46.305	141
2023-04-12	62.600	62.600	61.200	61.400	46.305	967
2023-04-11	61.800	62.600	61.000	62.600	47.210	88
2023-04-06	61.000	62.600	61.000	61.000	46.003	385
2023-04-05	62.000	62.600	61.400	61.400	46.305	88
2023-04-04	63.000	63.000	60.200	62.000	46.758	935
2023-04-03	63.000	64.800	63.000	64.000	48.266	541
2023-03-31	63.000	65.600	63.000	64.000	48.266	884
2023-03-30	62.800	63.000	62.800	62.800	47.361	133
2023-03-29	61.600	62.800	61.000	62.800	47.361	308
2023-03-28	62.200	62.800	61.400	62.000	46.758	336
2023-03-27	61.000	62.200	61.000	62.200	46.908	32
2023-03-24	61.800	61.800	61.600	61.600	46.456	172
2023-03-23	62.000	63.000	62.000	63.000	47.512	206
2023-03-22	63.000	63.000	62.000	62.000	46.758	131
2023-03-21	61.000	63.000	60.600	63.000	47.512	1,679
2023-03-20	62.600	62.600	58.000	60.600	45.702	3,684
2023-03-17	64.000	64.000	62.800	63.400	47.813	436
2023-03-16	66.200	66.200	64.000	64.600	48.718	1,212
2023-03-15	67.000	67.000	64.200	66.800	50.378	1,451

← NewerPage 15 of 21 · 1,255 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.