Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	84.900	84.900	83.500	84.000	78.578	6,219
2026-01-30	84.200	85.000	83.200	85.000	79.514	2,001
2026-01-29	84.700	84.800	84.000	84.200	78.765	882
2026-01-28	85.000	85.400	84.600	84.700	79.233	540
2026-01-27	84.300	85.200	84.100	85.000	79.514	2,438
2026-01-26	85.500	85.500	84.100	84.300	78.859	1,851
2026-01-23	85.900	85.900	85.200	85.700	80.169	723
2026-01-22	86.500	86.500	85.400	85.900	80.356	1,779
2026-01-21	85.300	86.900	85.300	86.500	80.917	2,622
2026-01-20	85.500	86.000	85.000	86.000	80.449	1,786
2026-01-19	86.000	86.200	85.400	86.000	80.449	1,315
2026-01-16	86.000	86.000	85.500	85.900	80.356	1,317
2026-01-15	86.000	86.200	85.300	86.200	80.636	1,807
2026-01-14	84.400	86.000	84.200	85.300	79.794	2,732
2026-01-13	84.500	84.500	84.100	84.400	78.953	1,657
2026-01-12	84.800	85.000	83.900	84.300	78.859	1,777
2026-01-09	84.000	84.800	83.400	84.800	79.327	2,683
2026-01-08	84.200	84.400	83.100	83.900	78.485	2,020
2026-01-07	84.700	84.700	83.900	84.200	78.765	2,220
2026-01-05	82.000	85.000	82.000	84.400	78.953	7,187
2026-01-02	81.900	82.000	81.400	81.900	76.614	2,720
2025-12-30	81.400	81.800	81.100	81.800	76.520	1,036
2025-12-29	81.000	81.800	80.900	81.400	76.146	1,816
2025-12-23	81.200	81.200	80.700	81.000	75.772	2,182
2025-12-22	81.600	81.900	81.000	81.300	76.053	995
2025-12-19	81.400	81.700	81.000	81.600	76.333	953
2025-12-18	81.500	81.900	81.200	81.500	76.240	940
2025-12-17	82.200	82.200	81.300	81.500	76.240	1,540
2025-12-16	82.000	82.200	81.400	82.200	76.895	1,233
2025-12-15	82.400	82.400	82.000	82.200	76.895	534
2025-12-12	82.000	82.500	81.800	82.400	77.082	1,161
2025-12-11	82.200	82.500	82.000	82.300	76.988	267
2025-12-10	82.200	82.500	81.700	82.400	77.082	609
2025-12-09	82.300	82.300	81.700	82.200	76.895	1,430
2025-12-08	81.900	82.400	81.800	82.400	77.082	836
2025-12-05	82.000	82.300	81.800	82.000	76.707	618
2025-12-04	82.000	82.300	81.900	82.300	76.988	497
2025-12-03	82.200	82.400	82.000	82.400	77.082	1,464
2025-12-02	82.300	82.400	81.900	82.100	76.801	317
2025-12-01	82.500	82.500	81.900	82.300	76.988	685
2025-11-28	82.200	82.400	81.800	82.400	77.082	1,079
2025-11-27	81.900	82.500	81.900	82.200	76.895	1,024
2025-11-26	81.900	82.500	81.900	82.000	76.707	924
2025-11-25	81.900	82.400	81.900	82.000	76.707	2,045
2025-11-24	81.600	81.900	81.600	81.900	76.614	1,019
2025-11-21	81.500	81.500	81.100	81.500	76.240	599
2025-11-20	82.000	82.000	81.100	81.500	76.240	712
2025-11-19	81.500	81.900	81.300	81.800	76.520	613
2025-11-18	82.000	82.000	81.100	81.800	76.520	551
2025-11-17	81.200	81.900	80.500	81.900	76.614	1,268
2025-11-14	81.200	81.200	80.200	81.200	75.959	1,358
2025-11-13	81.600	81.600	81.100	81.200	75.959	439
2025-11-12	81.600	81.600	81.100	81.600	76.333	815
2025-11-10	81.800	81.800	81.000	81.700	76.427	1,096
2025-11-07	82.100	82.100	81.300	81.900	76.614	938
2025-11-06	82.100	82.100	81.800	81.800	76.520	654
2025-11-05	82.400	82.400	82.000	82.100	76.801	863
2025-11-04	82.500	82.500	82.100	82.500	77.175	541
2025-11-03	82.600	82.600	82.100	82.500	77.175	913
2025-10-31	82.400	82.600	82.100	82.600	77.269	500

← NewerPage 4 of 21 · 1,251 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.