Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	98.600	99.000	98.200	98.400	92.049	913
2026-07-23	99.000	99.200	98.400	98.700	92.330	1,631
2026-07-22	98.500	98.600	98.300	98.500	92.142	1,462
2026-07-21	98.600	98.600	98.300	98.500	92.142	3,219
2026-07-20	98.600	98.600	98.000	98.500	92.142	1,292
2026-07-17	98.300	98.600	97.900	97.900	91.581	430
2026-07-16	98.100	98.300	97.500	98.000	91.675	1,474
2026-07-15	97.900	98.000	97.100	97.600	91.301	1,186
2026-07-14	98.000	98.100	97.500	97.800	91.488	791
2026-07-13	98.000	98.100	97.000	98.000	91.675	1,371
2026-07-10	98.100	98.600	97.400	98.100	91.768	1,447
2026-07-09	98.300	98.500	97.300	98.000	91.675	767
2026-07-08	98.400	98.400	97.400	98.300	91.955	714
2026-07-07	97.000	99.000	96.500	98.000	91.675	1,705
2026-07-06	96.000	96.600	95.800	96.500	90.272	2,125
2026-07-03	95.700	96.000	95.300	96.000	89.804	1,102
2026-07-02	95.400	95.700	95.000	95.700	89.523	1,776
2026-07-01	95.800	96.000	95.000	95.800	89.617	3,225
2026-06-30	94.800	95.800	94.200	95.800	89.617	1,415
2026-06-29	95.000	95.000	94.000	94.700	88.588	1,986
2026-06-26	94.000	95.000	93.900	94.900	88.775	2,974
2026-06-25	91.900	94.000	91.700	93.800	87.746	2,749
2026-06-24	91.600	92.300	91.500	92.000	86.062	1,449
2026-06-23	91.900	92.000	90.600	91.400	85.501	1,082
2026-06-22	91.700	92.000	90.600	91.100	85.220	1,595
2026-06-19	90.500	92.000	90.200	91.700	85.781	1,293
2026-06-18	89.300	90.200	89.200	89.900	84.098	880
2026-06-17	90.000	90.000	89.000	89.300	83.536	1,672
2026-06-16	89.500	90.000	89.500	90.000	84.191	693
2026-06-15	89.900	90.000	89.500	89.900	84.098	820
2026-06-12	90.000	90.200	89.300	90.000	84.191	1,214
2026-06-11	89.900	90.000	89.500	90.000	84.191	604
2026-06-10	89.900	90.000	89.800	89.900	84.098	795
2026-06-09	89.000	89.800	89.000	89.800	84.004	396
2026-06-08	88.600	89.000	88.500	89.000	83.256	787
2026-06-05	88.800	89.200	88.600	88.900	83.162	1,005
2026-06-03	89.100	89.100	88.700	89.100	83.349	820
2026-06-02	89.400	89.400	89.000	89.100	83.349	513
2026-06-01	89.400	89.500	89.200	89.400	83.630	2,330
2026-05-29	89.500	89.500	88.900	89.500	83.723	1,143
2026-05-28	90.000	90.000	88.200	90.000	84.191	1,413
2026-05-27	89.800	90.000	89.500	90.000	84.191	1,095
2026-05-26	89.800	89.800	89.300	89.800	84.004	686
2026-05-25	89.800	90.000	89.000	89.900	84.098	3,558
2026-05-22	89.600	89.800	87.900	89.200	83.443	790
2026-05-21	88.800	89.600	87.900	89.400	83.630	2,821
2026-05-20	89.000	90.000	88.900	89.500	83.723	1,801
2026-05-19	89.500	89.500	88.500	89.300	83.536	1,537
2026-05-18	88.400	89.700	88.100	89.000	83.256	1,941
2026-05-15	88.000	88.400	87.500	88.400	82.694	838
2026-05-14	88.000	88.400	87.100	87.900	82.227	1,933
2026-05-13	87.000	87.900	86.900	87.900	82.227	2,557
2026-05-12	85.900	86.900	85.900	86.900	81.291	4,291
2026-05-11	85.400	85.400	84.700	84.900	79.420	792
2026-05-08	85.300	85.400	85.100	85.300	79.794	848
2026-05-07	85.200	85.400	85.100	85.300	79.794	432
2026-05-06	84.900	85.400	84.900	85.400	79.888	423
2026-05-05	85.200	85.200	84.700	85.000	79.514	715
2026-05-04	85.000	85.000	84.500	84.900	79.420	1,056
2026-04-30	85.300	85.300	84.800	85.000	79.514	543

← NewerPage 2 of 5 · 249 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.