Firma Oponiarska DĘBICA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 73.000 | 74.000 | 73.000 | 74.000 | 53.650 | 983 |
| 2022-01-03 | 74.000 | 74.000 | 73.200 | 73.200 | 53.070 | 2,808 |
| 2021-12-30 | 74.000 | 74.000 | 72.800 | 74.000 | 53.650 | 3,928 |
| 2021-12-29 | 74.000 | 75.000 | 72.800 | 74.000 | 53.650 | 1,497 |
| 2021-12-28 | 73.400 | 74.000 | 73.000 | 74.000 | 53.650 | 4,543 |
| 2021-12-27 | 74.200 | 74.400 | 73.200 | 73.400 | 53.215 | 4,128 |
| 2021-12-23 | 74.400 | 74.800 | 73.800 | 74.200 | 53.795 | 1,879 |
| 2021-12-22 | 75.800 | 76.000 | 74.200 | 74.400 | 53.940 | 1,068 |
| 2021-12-21 | 75.000 | 75.000 | 74.600 | 74.800 | 54.230 | 1,775 |
| 2021-12-20 | 75.000 | 75.600 | 73.000 | 74.800 | 54.230 | 2,654 |
| 2021-12-17 | 76.600 | 76.600 | 75.000 | 75.800 | 54.955 | 1,645 |
| 2021-12-16 | 75.600 | 76.800 | 75.600 | 75.800 | 54.955 | 480 |
| 2021-12-15 | 77.000 | 77.000 | 75.000 | 77.000 | 55.825 | 1,458 |
| 2021-12-14 | 76.600 | 76.800 | 75.800 | 76.800 | 55.680 | 668 |
| 2021-12-13 | 75.800 | 76.400 | 75.000 | 76.400 | 55.390 | 837 |
| 2021-12-10 | 76.400 | 76.400 | 75.000 | 75.800 | 54.955 | 1,612 |
| 2021-12-09 | 76.000 | 76.600 | 75.400 | 76.200 | 55.245 | 705 |
| 2021-12-08 | 76.800 | 77.000 | 75.800 | 75.800 | 54.955 | 1,430 |
| 2021-12-07 | 76.800 | 76.800 | 75.800 | 76.400 | 55.390 | 1,163 |
| 2021-12-06 | 77.000 | 77.000 | 75.000 | 76.800 | 55.680 | 2,181 |
| 2021-12-03 | 77.000 | 77.000 | 76.000 | 77.000 | 55.825 | 294 |
| 2021-12-02 | 76.000 | 77.000 | 76.000 | 76.000 | 55.100 | 1,444 |
| 2021-12-01 | 75.400 | 76.000 | 75.400 | 76.000 | 55.100 | 279 |
| 2021-11-30 | 76.000 | 76.000 | 74.000 | 75.600 | 54.810 | 1,382 |
| 2021-11-29 | 75.000 | 75.800 | 73.000 | 75.800 | 54.955 | 2,359 |
| 2021-11-26 | 77.200 | 77.200 | 75.000 | 75.000 | 54.375 | 4,067 |
| 2021-11-25 | 77.200 | 77.200 | 76.000 | 76.000 | 55.100 | 78 |
| 2021-11-24 | 75.800 | 77.000 | 75.800 | 76.000 | 55.100 | 234 |
| 2021-11-23 | 77.000 | 77.200 | 75.200 | 75.400 | 54.665 | 306 |
| 2021-11-22 | 75.200 | 77.200 | 75.200 | 76.800 | 55.680 | 738 |
| 2021-11-19 | 76.400 | 77.400 | 75.000 | 77.400 | 56.115 | 943 |
| 2021-11-18 | 76.200 | 76.200 | 75.000 | 75.800 | 54.955 | 2,210 |
| 2021-11-17 | 77.200 | 77.200 | 74.800 | 76.000 | 55.100 | 6,985 |
| 2021-11-16 | 78.000 | 78.000 | 77.200 | 77.200 | 55.970 | 1,058 |
| 2021-11-15 | 77.400 | 78.800 | 76.200 | 78.000 | 56.550 | 1,981 |
| 2021-11-12 | 77.800 | 78.000 | 76.000 | 76.000 | 55.100 | 1,589 |
| 2021-11-10 | 76.800 | 78.000 | 76.600 | 76.800 | 55.680 | 933 |
| 2021-11-09 | 78.000 | 78.000 | 76.400 | 76.800 | 55.680 | 864 |
| 2021-11-08 | 77.800 | 78.000 | 77.600 | 77.800 | 56.405 | 1,164 |
| 2021-11-05 | 76.800 | 78.000 | 76.800 | 77.000 | 55.825 | 1,810 |
| 2021-11-04 | 77.600 | 77.600 | 75.200 | 76.000 | 55.100 | 5,278 |
| 2021-11-03 | 77.000 | 77.400 | 76.800 | 77.000 | 55.825 | 1,673 |
| 2021-11-02 | 78.000 | 78.600 | 76.800 | 76.800 | 55.680 | 1,101 |
| 2021-10-29 | 78.000 | 78.000 | 76.800 | 77.200 | 55.970 | 198 |
| 2021-10-28 | 77.000 | 77.000 | 76.800 | 76.800 | 55.680 | 2,259 |
| 2021-10-27 | 77.200 | 78.000 | 77.000 | 77.000 | 55.825 | 3,979 |
| 2021-10-26 | 78.200 | 78.200 | 77.200 | 77.200 | 55.970 | 2,349 |
| 2021-10-25 | 78.000 | 78.400 | 77.200 | 78.000 | 56.550 | 1,136 |
| 2021-10-22 | 78.000 | 78.400 | 77.200 | 78.000 | 56.550 | 851 |
| 2021-10-21 | 77.800 | 78.600 | 77.200 | 77.400 | 56.115 | 1,022 |
| 2021-10-20 | 77.400 | 78.600 | 77.200 | 78.000 | 56.550 | 1,728 |
| 2021-10-19 | 78.200 | 78.200 | 77.400 | 78.200 | 56.695 | 1,036 |
| 2021-10-18 | 77.400 | 78.200 | 77.400 | 77.600 | 56.260 | 1,706 |
| 2021-10-15 | 78.600 | 78.600 | 78.000 | 78.000 | 56.550 | 874 |
| 2021-10-14 | 80.600 | 80.600 | 78.000 | 78.600 | 56.985 | 5,798 |
← NewerPage 21 of 21 · 1,255 trading days
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.