Firma Oponiarska DĘBICA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 84.000 | 84.300 | 82.600 | 83.900 | 74.633 | 7,739 |
| 2025-05-12 | 84.100 | 84.200 | 83.500 | 84.000 | 74.722 | 1,840 |
| 2025-05-09 | 84.000 | 84.200 | 83.400 | 84.100 | 74.811 | 1,546 |
| 2025-05-08 | 84.100 | 85.000 | 83.700 | 83.800 | 74.544 | 3,651 |
| 2025-05-07 | 83.200 | 83.200 | 82.600 | 83.100 | 73.922 | 859 |
| 2025-05-06 | 83.000 | 83.500 | 82.600 | 83.200 | 74.011 | 1,411 |
| 2025-05-05 | 83.100 | 83.200 | 82.600 | 83.200 | 74.011 | 1,180 |
| 2025-05-02 | 83.000 | 83.500 | 82.500 | 83.500 | 74.278 | 3,041 |
| 2025-04-30 | 82.900 | 83.500 | 82.400 | 83.500 | 74.278 | 1,022 |
| 2025-04-29 | 83.400 | 83.600 | 82.800 | 83.500 | 74.278 | 1,537 |
| 2025-04-28 | 84.000 | 84.000 | 83.400 | 83.600 | 74.367 | 1,219 |
| 2025-04-25 | 84.000 | 84.000 | 83.500 | 84.000 | 74.722 | 1,927 |
| 2025-04-24 | 83.400 | 83.500 | 82.500 | 83.500 | 74.278 | 2,466 |
| 2025-04-23 | 83.300 | 83.400 | 82.500 | 83.400 | 74.189 | 1,366 |
| 2025-04-22 | 83.500 | 83.500 | 82.100 | 83.400 | 74.189 | 8,425 |
| 2025-04-17 | 83.500 | 83.500 | 82.900 | 83.500 | 74.278 | 1,261 |
| 2025-04-16 | 83.000 | 83.700 | 82.600 | 83.500 | 74.278 | 719 |
| 2025-04-15 | 82.900 | 83.000 | 82.300 | 83.000 | 73.833 | 834 |
| 2025-04-14 | 82.900 | 83.300 | 82.100 | 82.500 | 73.388 | 1,628 |
| 2025-04-11 | 82.400 | 82.400 | 81.100 | 82.400 | 73.299 | 1,263 |
| 2025-04-10 | 84.000 | 84.000 | 81.700 | 82.100 | 73.032 | 1,671 |
| 2025-04-09 | 83.000 | 83.000 | 80.100 | 80.700 | 71.787 | 909 |
| 2025-04-08 | 79.900 | 82.600 | 79.600 | 82.500 | 73.388 | 1,432 |
| 2025-04-07 | 80.100 | 80.100 | 74.100 | 79.200 | 70.453 | 6,624 |
| 2025-04-04 | 82.300 | 84.000 | 79.900 | 80.200 | 71.342 | 5,425 |
| 2025-04-03 | 83.000 | 83.500 | 82.200 | 82.400 | 73.299 | 1,290 |
| 2025-04-02 | 83.900 | 84.200 | 82.900 | 83.000 | 73.833 | 1,125 |
| 2025-04-01 | 84.000 | 85.000 | 83.400 | 83.800 | 74.544 | 1,618 |
| 2025-03-31 | 84.000 | 84.400 | 83.000 | 83.800 | 74.544 | 2,178 |
| 2025-03-28 | 83.600 | 84.800 | 83.200 | 84.400 | 75.078 | 2,116 |
| 2025-03-27 | 84.000 | 84.400 | 83.200 | 83.400 | 74.189 | 1,539 |
| 2025-03-26 | 84.800 | 85.800 | 83.600 | 84.000 | 74.722 | 3,484 |
| 2025-03-25 | 84.800 | 85.400 | 84.400 | 84.800 | 75.434 | 1,395 |
| 2025-03-24 | 85.600 | 85.600 | 84.400 | 84.800 | 75.434 | 2,626 |
| 2025-03-21 | 86.000 | 86.000 | 84.800 | 85.600 | 76.146 | 1,371 |
| 2025-03-20 | 85.600 | 85.600 | 84.800 | 85.600 | 76.146 | 1,329 |
| 2025-03-19 | 85.400 | 85.800 | 84.800 | 85.800 | 76.324 | 2,207 |
| 2025-03-18 | 86.000 | 86.000 | 84.600 | 85.600 | 76.146 | 4,538 |
| 2025-03-17 | 84.800 | 86.000 | 84.600 | 86.000 | 76.501 | 1,825 |
| 2025-03-14 | 85.400 | 85.400 | 84.400 | 84.800 | 75.434 | 2,141 |
| 2025-03-13 | 85.000 | 85.400 | 84.000 | 85.400 | 75.968 | 2,725 |
| 2025-03-12 | 83.800 | 85.000 | 83.800 | 84.800 | 75.434 | 3,326 |
| 2025-03-11 | 85.200 | 85.200 | 84.000 | 84.000 | 74.722 | 3,167 |
| 2025-03-10 | 86.000 | 86.000 | 84.400 | 85.200 | 75.790 | 2,075 |
| 2025-03-07 | 85.800 | 86.000 | 84.800 | 85.600 | 76.146 | 542 |
| 2025-03-06 | 85.600 | 86.000 | 85.600 | 86.000 | 76.501 | 1,107 |
| 2025-03-05 | 85.800 | 86.400 | 84.600 | 85.400 | 75.968 | 3,106 |
| 2025-03-04 | 86.200 | 87.000 | 85.200 | 86.000 | 76.501 | 6,021 |
| 2025-03-03 | 85.800 | 86.200 | 84.800 | 86.200 | 76.679 | 2,682 |
| 2025-02-28 | 84.400 | 86.000 | 84.400 | 85.600 | 76.146 | 4,899 |
| 2025-02-27 | 83.800 | 84.600 | 83.400 | 83.800 | 74.544 | 5,000 |
| 2025-02-26 | 82.200 | 83.400 | 82.200 | 83.400 | 74.189 | 1,486 |
| 2025-02-25 | 81.800 | 82.800 | 81.400 | 82.200 | 73.121 | 1,748 |
| 2025-02-24 | 82.400 | 82.400 | 81.200 | 81.800 | 72.765 | 1,656 |
| 2025-02-21 | 81.600 | 82.400 | 81.400 | 82.400 | 73.299 | 971 |
| 2025-02-20 | 82.000 | 82.000 | 81.200 | 82.000 | 72.943 | 663 |
| 2025-02-19 | 81.200 | 82.000 | 81.200 | 82.000 | 72.943 | 1,012 |
| 2025-02-18 | 82.200 | 82.400 | 81.000 | 81.800 | 72.765 | 2,396 |
| 2025-02-17 | 82.000 | 82.200 | 81.600 | 82.000 | 72.943 | 2,041 |
| 2025-02-14 | 82.600 | 82.600 | 81.400 | 81.800 | 72.765 | 2,716 |
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.