Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	83.500	83.600	83.000	83.600	74.367	759
2025-08-05	83.200	83.500	82.900	83.500	74.278	1,355
2025-08-04	83.500	83.500	83.100	83.500	74.278	571
2025-08-01	83.500	83.500	83.000	83.500	74.278	1,121
2025-07-31	83.600	83.600	83.000	83.600	74.367	520
2025-07-30	83.200	83.600	83.000	83.500	74.278	689
2025-07-29	83.500	83.500	83.000	83.500	74.278	838
2025-07-28	83.400	83.500	82.900	83.500	74.278	1,069
2025-07-25	83.100	83.500	83.000	83.400	74.189	820
2025-07-24	83.500	83.500	83.200	83.300	74.100	390
2025-07-23	83.500	83.500	83.200	83.200	74.011	644
2025-07-22	83.500	83.600	83.200	83.500	74.278	647
2025-07-21	83.000	83.400	83.000	83.200	74.011	2,292
2025-07-18	83.000	83.200	82.700	83.000	73.833	1,099
2025-07-17	82.700	83.000	82.700	83.000	73.833	543
2025-07-16	83.000	83.000	82.600	83.000	73.833	707
2025-07-15	83.000	83.000	82.700	83.000	73.833	698
2025-07-14	82.800	83.100	82.500	83.000	73.833	794
2025-07-11	82.600	83.000	82.400	82.800	73.655	769
2025-07-10	82.700	82.900	82.500	82.600	73.477	1,315
2025-07-09	83.000	83.000	82.700	82.900	73.744	533
2025-07-08	82.900	83.000	82.600	82.900	73.744	710
2025-07-07	83.100	83.300	82.600	82.900	73.744	1,659
2025-07-04	83.200	83.400	82.400	83.400	74.189	1,816
2025-07-03	83.400	83.400	82.700	83.400	74.189	1,404
2025-07-02	83.200	83.300	82.800	83.300	74.100	1,351
2025-07-01	83.300	83.300	82.700	83.200	74.011	1,292
2025-06-30	82.600	83.400	82.600	83.200	74.011	1,358
2025-06-27	82.900	84.000	82.500	83.000	73.833	1,680
2025-06-26	83.000	83.700	82.700	82.900	73.744	6,356
2025-06-25	82.700	83.800	82.000	83.000	73.833	1,067
2025-06-24	82.900	83.000	81.400	82.500	73.388	4,893
2025-06-23	82.800	83.000	82.100	83.000	73.833	1,108
2025-06-20	83.300	83.600	82.300	83.000	73.833	1,558
2025-06-18	83.100	83.700	82.700	83.300	74.100	1,230
2025-06-17	83.400	84.000	83.000	83.800	74.544	1,218
2025-06-16	83.500	83.500	82.700	83.100	73.922	399
2025-06-13	83.800	84.400	82.800	83.700	74.456	1,406
2025-06-12	84.300	84.300	83.200	83.500	74.278	1,207
2025-06-11	83.900	84.400	83.700	84.000	74.722	1,230
2025-06-10	84.000	84.000	83.300	83.900	74.633	1,129
2025-06-09	83.100	85.000	82.300	84.000	74.722	3,923
2025-06-06	82.500	82.500	81.500	82.000	72.943	1,188
2025-06-05	81.900	82.700	81.700	82.500	73.388	812
2025-06-04	82.300	82.300	81.600	81.700	72.676	675
2025-06-03	82.200	82.300	81.800	82.300	73.210	1,107
2025-06-02	82.300	82.300	81.700	82.300	73.210	1,204
2025-05-30	82.500	82.800	81.900	82.500	73.388	887
2025-05-29	82.700	82.700	81.900	82.600	73.477	854
2025-05-28	82.300	82.700	81.800	82.700	73.566	1,240
2025-05-27	82.400	82.400	81.700	82.300	73.210	1,484
2025-05-26	81.700	82.800	81.600	82.800	73.655	1,149
2025-05-23	82.600	82.800	81.700	82.400	73.299	2,110
2025-05-22	83.000	83.000	82.200	82.800	73.655	891
2025-05-21	82.600	83.200	82.600	83.000	73.833	1,296
2025-05-20	83.200	83.200	82.400	82.600	73.477	1,738
2025-05-19	83.200	83.200	82.600	82.800	73.655	2,276
2025-05-16	82.900	83.300	82.700	83.200	74.011	1,253
2025-05-15	83.200	83.400	82.600	82.900	73.744	884
2025-05-14	83.800	83.800	82.700	83.300	74.100	1,720

← NewerPage 6 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.