Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	65.000	65.000	64.000	65.000	47.125	178
2022-06-27	65.000	65.600	65.000	65.000	47.125	94
2022-06-24	64.000	65.000	64.000	64.000	46.400	243
2022-06-23	65.000	65.400	63.200	65.400	47.415	795
2022-06-22	65.400	65.400	63.600	65.000	47.125	316
2022-06-21	64.000	65.400	64.000	65.400	47.415	347
2022-06-20	63.800	64.400	63.400	63.400	45.965	357
2022-06-17	64.400	64.800	64.000	64.600	46.835	293
2022-06-15	65.200	65.200	60.200	64.400	46.690	2,888
2022-06-14	65.000	65.400	64.800	64.800	46.980	131
2022-06-13	65.000	65.400	64.800	65.000	47.125	144
2022-06-10	65.400	65.600	65.000	65.600	47.560	126
2022-06-09	65.600	65.600	64.800	65.400	47.415	740
2022-06-08	65.800	65.800	64.800	65.000	47.125	446
2022-06-07	65.200	65.200	64.800	65.200	47.270	710
2022-06-06	66.000	66.400	65.000	65.000	47.125	2,263
2022-06-03	66.000	66.400	65.600	66.400	48.140	857
2022-06-02	66.200	66.400	66.000	66.400	48.140	726
2022-06-01	66.200	66.400	65.600	65.800	47.705	468
2022-05-31	67.200	67.200	66.000	66.400	48.140	2,974
2022-05-30	67.000	67.000	66.600	67.000	48.575	501
2022-05-27	67.000	67.200	66.800	67.000	48.575	359
2022-05-26	67.000	67.200	66.800	67.200	48.720	250
2022-05-25	67.200	67.200	67.000	67.000	48.575	223
2022-05-24	67.400	67.400	67.000	67.200	48.720	1,021
2022-05-23	68.000	68.600	67.000	67.400	48.865	1,025
2022-05-20	68.600	68.600	68.200	68.400	49.590	222
2022-05-19	68.200	68.600	67.200	67.600	49.010	246
2022-05-18	68.000	68.400	68.000	68.200	49.445	345
2022-05-17	69.000	69.000	67.600	67.600	49.010	2,381
2022-05-16	67.000	67.600	67.000	67.600	49.010	186
2022-05-13	67.000	67.600	66.200	66.800	48.430	138
2022-05-12	67.000	67.400	66.000	67.000	48.575	1,898
2022-05-11	67.600	67.800	66.600	67.400	48.865	348
2022-05-10	69.200	69.200	66.600	67.800	49.155	1,399
2022-05-09	69.000	69.000	68.000	69.000	50.025	254
2022-05-06	69.000	69.000	67.400	69.000	50.025	367
2022-05-05	69.200	69.200	68.200	68.800	49.880	336
2022-05-04	67.000	68.600	66.600	68.200	49.445	530
2022-05-02	69.200	69.200	67.400	67.400	48.865	90
2022-04-29	68.600	68.600	67.400	68.600	49.735	479
2022-04-28	66.800	68.800	66.800	68.200	49.445	966
2022-04-27	67.000	67.600	66.000	66.800	48.430	1,439
2022-04-26	67.000	69.400	66.800	67.000	48.575	736
2022-04-25	67.600	67.800	67.000	67.000	48.575	598
2022-04-22	68.000	68.000	67.000	67.400	48.865	539
2022-04-21	67.800	68.400	67.800	68.000	49.300	291
2022-04-20	67.000	68.000	66.800	67.800	49.155	539
2022-04-19	67.400	67.400	66.000	66.800	48.430	2,919
2022-04-14	67.200	67.400	67.000	67.400	48.865	352
2022-04-13	67.000	67.800	67.000	67.400	48.865	1,064
2022-04-12	68.000	68.000	67.000	67.400	48.865	3,601
2022-04-11	68.600	68.600	66.800	68.000	49.300	3,241
2022-04-08	68.800	68.800	68.000	68.600	49.735	1,081
2022-04-07	69.000	69.000	68.000	68.800	49.880	1,163
2022-04-06	69.400	69.400	68.200	68.400	49.590	247
2022-04-05	69.600	70.000	68.000	69.000	50.025	1,763
2022-04-04	69.000	69.800	68.800	68.800	49.880	368
2022-04-01	70.000	70.000	67.800	68.000	49.300	7,123
2022-03-31	70.000	70.000	69.200	70.000	50.750	465

← NewerPage 19 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.