Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	53.000	55.600	53.000	53.800	40.574	12,058
2022-12-15	53.000	53.800	52.600	52.600	39.669	16,329
2022-12-14	53.400	53.800	52.400	53.200	40.121	103,113
2022-12-13	50.400	53.200	50.000	52.800	39.819	66,113
2022-12-12	50.000	50.200	49.900	50.200	37.859	31,871
2022-12-09	50.200	50.200	50.000	50.200	37.859	2,559
2022-12-08	50.400	50.400	50.000	50.200	37.859	914
2022-12-07	50.000	50.400	50.000	50.400	38.009	925
2022-12-06	50.200	50.400	49.900	50.000	37.708	1,780
2022-12-05	50.200	50.400	49.800	50.200	37.859	1,935
2022-12-02	51.000	51.000	49.800	49.900	37.632	1,832
2022-12-01	50.200	50.600	49.800	50.200	37.859	2,538
2022-11-30	50.000	50.200	50.000	50.200	37.859	1,202
2022-11-29	50.000	50.200	49.900	49.900	37.632	4,118
2022-11-28	50.400	50.400	49.800	50.000	37.708	1,249
2022-11-25	50.400	50.400	49.900	50.200	37.859	1,128
2022-11-24	50.400	50.400	50.000	50.000	37.708	2,651
2022-11-23	50.200	50.400	50.200	50.400	38.009	381
2022-11-22	50.600	50.600	50.000	50.000	37.708	1,373
2022-11-21	50.600	50.600	50.200	50.200	37.859	583
2022-11-18	50.800	50.800	50.200	50.600	38.160	460
2022-11-17	50.800	51.200	50.000	50.600	38.160	52,097
2022-11-16	50.000	50.600	50.000	50.600	38.160	490
2022-11-15	50.400	50.600	50.000	50.200	37.859	1,591
2022-11-14	50.400	50.600	49.800	50.400	38.009	66,200
2022-11-10	50.400	50.400	49.900	50.200	37.859	2,091
2022-11-09	50.400	50.400	49.800	50.000	37.708	2,720
2022-11-08	50.200	50.200	49.900	50.000	37.708	952
2022-11-07	51.200	51.200	49.900	49.900	37.632	1,953
2022-11-04	51.200	51.200	49.900	50.200	37.859	2,260
2022-11-03	50.000	51.000	49.900	50.200	37.859	710
2022-11-02	51.200	51.200	49.800	49.800	37.557	2,990
2022-10-31	50.200	51.000	50.200	50.400	38.009	1,758
2022-10-28	49.800	50.400	49.700	49.800	37.557	861
2022-10-27	51.200	51.200	49.800	49.800	37.557	1,612
2022-10-26	50.000	50.800	50.000	50.000	37.708	1,330
2022-10-25	52.000	52.200	50.000	50.200	37.859	2,301
2022-10-24	51.200	52.000	51.200	52.000	39.216	166
2022-10-21	51.600	52.000	51.400	51.400	38.764	461
2022-10-20	52.200	52.200	51.200	52.200	39.367	1,397
2022-10-19	52.000	52.200	51.800	52.200	39.367	538
2022-10-18	53.200	53.200	52.000	52.000	39.216	3,242
2022-10-17	53.200	54.000	53.000	53.600	40.423	889
2022-10-14	53.000	54.400	52.800	53.000	39.970	1,273
2022-10-13	53.200	53.800	52.800	53.800	40.574	736
2022-10-12	53.800	53.800	53.000	53.000	39.970	2,264
2022-10-11	53.600	53.600	53.400	53.400	40.272	893
2022-10-10	54.400	54.400	53.800	53.800	40.574	1,108
2022-10-07	54.400	54.400	53.800	54.000	40.724	228
2022-10-06	54.200	54.200	54.000	54.000	40.724	669
2022-10-05	53.800	54.600	53.600	53.800	40.574	1,808
2022-10-04	54.400	55.000	54.000	54.200	40.875	1,165
2022-10-03	55.000	55.000	54.200	54.200	40.875	545
2022-09-30	54.400	55.800	54.400	54.800	41.328	1,708
2022-09-29	55.000	55.400	54.600	54.600	41.177	642
2022-09-28	55.800	55.800	54.600	55.200	41.629	686
2022-09-27	55.800	56.000	55.000	55.800	42.082	235
2022-09-26	57.000	57.000	53.200	55.800	42.082	3,899
2022-09-23	58.000	58.000	56.000	57.000	42.987	283
2022-09-22	58.000	58.400	57.600	57.600	43.439	1,128

← NewerPage 17 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.