Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	84.800	85.300	84.400	85.300	79.794	1,456
2026-04-28	85.400	85.400	84.800	84.900	79.420	1,042
2026-04-27	84.900	85.200	84.400	84.900	79.420	1,271
2026-04-24	84.400	85.400	84.400	84.900	79.420	2,241
2026-04-23	84.800	84.800	84.400	84.400	78.953	955
2026-04-22	84.500	84.800	84.100	84.800	79.327	549
2026-04-21	84.300	84.900	84.200	84.300	78.859	320
2026-04-20	84.500	84.600	84.000	84.400	78.953	909
2026-04-17	83.900	84.400	83.200	84.400	78.953	1,533
2026-04-16	83.200	83.900	83.000	83.900	78.485	983
2026-04-15	83.100	83.400	83.000	83.400	78.017	931
2026-04-14	83.200	83.500	83.000	83.500	78.111	1,354
2026-04-13	82.900	83.300	82.600	83.200	77.830	854
2026-04-10	82.800	82.900	82.500	82.900	77.549	1,169
2026-04-09	82.900	82.900	82.400	82.900	77.549	1,663
2026-04-08	82.600	83.000	82.600	82.900	77.549	2,281
2026-04-07	83.000	83.000	82.600	82.800	77.456	940
2026-04-02	82.600	83.000	82.500	83.000	77.643	456
2026-04-01	82.700	83.000	82.400	83.000	77.643	731
2026-03-31	82.900	82.900	82.400	82.600	77.269	661
2026-03-30	82.400	83.000	82.400	82.700	77.362	1,249
2026-03-27	83.300	83.900	82.500	82.500	77.175	2,293
2026-03-26	83.400	83.900	83.100	83.900	78.485	496
2026-03-25	83.100	83.900	83.100	83.400	78.017	228
2026-03-24	83.500	84.000	82.700	83.500	78.111	1,017
2026-03-23	83.400	83.800	82.000	83.000	77.643	2,512
2026-03-20	83.800	83.800	83.100	83.800	78.391	1,919
2026-03-19	83.700	83.800	83.500	83.800	78.391	1,365
2026-03-18	83.800	84.000	83.600	83.700	78.298	1,421
2026-03-17	84.000	84.000	83.500	84.000	78.578	1,101
2026-03-16	84.000	84.000	83.200	84.000	78.578	403
2026-03-13	83.800	84.200	83.500	84.000	78.578	740
2026-03-12	83.900	84.300	83.800	84.200	78.765	956
2026-03-11	84.300	84.400	83.900	84.300	78.859	515
2026-03-10	83.300	84.700	83.300	84.300	78.859	1,139
2026-03-09	83.800	83.800	81.800	83.200	77.830	1,766
2026-03-06	84.100	84.600	83.900	84.400	78.953	1,795
2026-03-05	85.400	85.400	83.900	84.300	78.859	6,009
2026-03-04	84.200	85.500	84.100	85.400	79.888	2,099
2026-03-03	85.000	85.400	84.200	84.300	78.859	1,137
2026-03-02	85.600	85.600	85.000	85.100	79.607	1,526
2026-02-27	85.800	85.800	85.300	85.800	80.262	964
2026-02-26	85.400	86.000	85.000	85.800	80.262	808
2026-02-25	85.200	85.500	85.200	85.400	79.888	591
2026-02-24	85.400	85.400	84.800	85.200	79.701	614
2026-02-23	85.000	85.400	84.200	85.400	79.888	1,299
2026-02-20	85.000	85.000	84.600	85.000	79.514	1,159
2026-02-19	84.900	85.300	84.500	85.000	79.514	1,512
2026-02-18	85.500	85.500	84.800	85.300	79.794	440
2026-02-17	85.000	85.000	84.600	84.900	79.420	758
2026-02-16	85.100	85.400	84.900	85.400	79.888	563
2026-02-13	85.300	85.400	85.100	85.400	79.888	916
2026-02-12	85.800	85.800	85.300	85.300	79.794	387
2026-02-11	85.900	86.000	85.400	85.800	80.262	1,782
2026-02-10	85.700	85.700	85.200	85.700	80.169	827
2026-02-09	84.300	85.700	84.100	85.700	80.169	1,770
2026-02-06	84.000	84.600	83.700	84.300	78.859	631
2026-02-05	85.000	85.000	84.100	84.400	78.953	2,199
2026-02-04	84.400	84.600	83.800	84.600	79.140	870
2026-02-03	83.800	84.400	83.200	84.400	78.953	1,462

← NewerPage 3 of 21 · 1,253 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.