Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	69.600	70.000	69.000	69.600	50.460	1,823
2022-03-29	70.200	71.000	69.000	69.000	50.025	1,620
2022-03-28	70.000	70.600	69.600	69.600	50.460	285
2022-03-25	70.000	70.600	69.800	70.600	51.185	339
2022-03-24	70.600	71.000	69.800	70.000	50.750	1,094
2022-03-23	70.800	71.000	69.800	70.000	50.750	800
2022-03-22	70.600	71.200	69.200	70.000	50.750	691
2022-03-21	69.000	71.000	69.000	71.000	51.475	1,434
2022-03-18	70.600	70.600	69.000	69.000	50.025	1,623
2022-03-17	71.400	71.400	70.000	70.000	50.750	1,513
2022-03-16	71.600	71.600	70.000	70.000	50.750	960
2022-03-15	70.000	70.800	69.600	70.000	50.750	517
2022-03-14	70.800	70.800	69.600	70.000	50.750	905
2022-03-11	70.200	71.400	69.600	70.800	51.330	1,283
2022-03-10	70.400	70.400	69.600	70.200	50.895	450
2022-03-09	70.000	71.600	70.000	70.200	50.895	2,812
2022-03-08	70.000	70.000	68.600	69.800	50.605	2,062
2022-03-07	72.000	72.000	69.000	70.600	51.185	1,659
2022-03-04	72.000	72.200	70.000	71.000	51.475	1,554
2022-03-03	71.800	72.000	71.000	71.800	52.055	348
2022-03-02	70.000	72.000	69.000	70.400	51.040	209
2022-03-01	71.000	71.600	70.000	70.000	50.750	523
2022-02-28	71.600	71.600	71.000	71.000	51.475	334
2022-02-25	70.000	73.000	68.000	71.800	52.055	3,416
2022-02-24	68.000	69.800	66.000	68.000	49.300	3,950
2022-02-23	69.400	71.600	69.000	71.600	51.910	414
2022-02-22	69.800	69.800	69.000	69.000	50.025	3,215
2022-02-21	71.000	71.400	69.800	70.000	50.750	620
2022-02-18	70.000	71.000	70.000	71.000	51.475	508
2022-02-17	70.800	70.800	70.000	70.600	51.185	372
2022-02-16	70.400	70.600	69.800	70.600	51.185	1,109
2022-02-15	70.200	70.600	69.600	70.200	50.895	1,136
2022-02-14	70.200	70.200	69.600	69.800	50.605	1,348
2022-02-11	70.800	70.800	70.000	70.400	51.040	1,360
2022-02-10	71.600	71.800	70.000	70.200	50.895	3,036
2022-02-09	71.000	71.800	70.600	70.600	51.185	2,021
2022-02-08	71.600	71.600	70.800	71.000	51.475	940
2022-02-07	71.000	71.800	71.000	71.000	51.475	782
2022-02-04	71.800	72.000	70.000	70.800	51.330	3,027
2022-02-03	72.600	72.800	71.000	71.800	52.055	2,159
2022-02-02	72.800	72.800	71.600	72.600	52.635	370
2022-02-01	73.000	73.400	69.800	71.800	52.055	7,587
2022-01-31	73.600	73.600	72.800	73.000	52.925	404
2022-01-28	72.800	73.000	72.000	72.600	52.635	930
2022-01-27	74.200	74.200	72.000	72.000	52.200	7,722
2022-01-26	74.200	74.800	74.200	74.200	53.795	376
2022-01-25	72.000	74.800	72.000	74.200	53.795	1,488
2022-01-24	74.800	74.800	72.400	72.400	52.490	2,964
2022-01-21	75.000	75.200	73.800	75.000	54.375	812
2022-01-20	75.600	76.000	75.000	75.200	54.520	261
2022-01-19	75.800	75.800	74.800	74.800	54.230	449
2022-01-18	75.400	75.600	75.200	75.200	54.520	316
2022-01-17	75.400	76.000	75.400	75.600	54.810	596
2022-01-14	75.800	76.000	75.400	75.400	54.665	428
2022-01-13	75.400	75.800	75.400	75.400	54.665	571
2022-01-12	75.000	76.000	75.000	75.000	54.375	972
2022-01-11	74.000	75.000	73.800	75.000	54.375	745
2022-01-10	74.200	75.000	73.600	74.800	54.230	737
2022-01-07	74.600	74.600	73.600	74.000	53.650	935
2022-01-05	74.000	75.000	73.000	74.000	53.650	1,990

← NewerPage 20 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.