Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	82.600	82.600	82.200	82.500	77.175	756
2025-10-29	82.800	82.800	82.300	82.600	77.269	1,062
2025-10-28	82.600	82.900	82.200	82.700	77.362	1,383
2025-10-27	82.200	82.800	82.000	82.600	77.269	1,628
2025-10-24	81.900	82.000	81.400	81.800	76.520	1,384
2025-10-23	81.900	81.900	81.000	81.900	76.614	837
2025-10-22	81.000	82.000	81.000	81.900	76.614	1,387
2025-10-21	80.600	81.500	80.600	81.000	75.772	1,049
2025-10-20	80.300	81.000	80.300	80.600	75.398	917
2025-10-17	80.000	80.300	79.900	80.100	74.930	17,623
2025-10-16	79.800	80.500	79.600	79.900	74.743	1,357
2025-10-15	80.000	80.500	79.700	80.000	74.837	1,466
2025-10-14	81.000	81.000	80.000	80.600	75.398	1,362
2025-10-13	81.200	81.600	80.500	81.000	75.772	763
2025-10-10	81.300	81.600	80.700	81.500	76.240	991
2025-10-09	80.200	81.300	80.200	81.300	76.053	1,080
2025-10-08	80.500	80.500	79.900	80.500	75.304	963
2025-10-07	81.000	81.000	79.800	80.400	75.211	1,784
2025-10-06	80.500	81.000	80.000	80.700	75.491	1,473
2025-10-03	80.100	80.600	80.000	80.500	75.304	1,885
2025-10-02	80.800	81.000	80.000	80.500	75.304	2,137
2025-10-01	80.400	81.000	80.100	80.500	75.304	1,491
2025-09-30	81.800	81.800	80.100	80.200	75.024	3,552
2025-09-29	82.700	82.700	81.100	81.700	76.427	2,077
2025-09-26	82.000	83.000	81.200	82.800	77.456	2,812
2025-09-25	81.000	82.500	80.500	82.400	77.082	2,510
2025-09-24	81.900	81.900	80.500	81.000	75.772	2,698
2025-09-23	83.000	83.000	81.400	82.000	76.707	4,283
2025-09-22	83.900	83.900	82.800	83.400	78.017	2,213
2025-09-19	83.200	83.900	82.100	83.900	78.485	6,364
2025-09-18	85.900	86.200	85.100	86.200	76.679	3,558
2025-09-17	86.400	86.400	85.000	86.000	76.501	3,883
2025-09-16	86.300	86.400	86.300	86.300	76.768	2,383
2025-09-15	86.500	86.500	86.100	86.400	76.857	2,486
2025-09-12	86.600	86.600	86.300	86.300	76.768	1,980
2025-09-11	86.000	87.000	86.000	86.400	76.857	630
2025-09-10	86.300	87.000	85.600	86.000	76.501	1,169
2025-09-09	87.000	87.000	86.100	86.500	76.946	1,158
2025-09-08	87.600	87.600	86.500	87.000	77.391	1,429
2025-09-05	85.900	87.800	85.800	87.700	78.014	2,704
2025-09-04	85.000	85.800	84.900	85.800	76.324	1,676
2025-09-03	84.700	85.000	84.100	84.900	75.523	1,280
2025-09-02	83.600	84.900	83.600	84.400	75.078	2,196
2025-09-01	83.400	84.000	83.200	83.400	74.189	2,073
2025-08-29	83.500	83.800	83.400	83.500	74.278	1,177
2025-08-28	83.400	84.000	83.400	83.800	74.544	1,951
2025-08-27	83.900	84.000	83.300	84.000	74.722	1,093
2025-08-26	83.600	83.900	83.000	83.800	74.544	2,099
2025-08-25	83.600	83.800	83.300	83.500	74.278	1,287
2025-08-22	83.400	83.700	83.000	83.300	74.100	2,184
2025-08-21	83.400	83.600	82.800	83.000	73.833	1,418
2025-08-20	82.700	83.500	82.700	83.200	74.011	682
2025-08-19	82.700	83.600	82.400	82.700	73.566	2,034
2025-08-18	82.400	82.500	82.000	82.400	73.299	1,486
2025-08-14	82.600	82.700	82.400	82.400	73.299	1,025
2025-08-13	83.200	83.200	82.500	82.700	73.566	3,455
2025-08-12	83.600	83.900	83.300	83.400	74.189	711
2025-08-11	83.500	83.900	83.100	83.100	73.922	1,594
2025-08-08	83.400	83.600	83.300	83.300	74.100	642
2025-08-07	83.600	83.600	83.100	83.400	74.189	1,217

← NewerPage 5 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.