Firma Oponiarska DĘBICA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 82.600 | 82.600 | 81.400 | 81.800 | 72.765 | 2,716 |
| 2025-02-13 | 83.000 | 83.000 | 82.000 | 82.600 | 73.477 | 2,352 |
| 2025-02-12 | 82.000 | 83.200 | 81.800 | 83.000 | 73.833 | 2,182 |
| 2025-02-11 | 83.200 | 83.400 | 81.600 | 82.800 | 73.655 | 2,350 |
| 2025-02-10 | 84.000 | 84.000 | 83.000 | 83.600 | 74.367 | 2,449 |
| 2025-02-07 | 83.000 | 83.400 | 81.600 | 83.000 | 73.833 | 3,117 |
| 2025-02-06 | 83.600 | 84.200 | 82.800 | 83.200 | 74.011 | 1,638 |
| 2025-02-05 | 84.000 | 84.200 | 83.000 | 83.600 | 74.367 | 1,015 |
| 2025-02-04 | 83.200 | 84.000 | 83.200 | 84.000 | 74.722 | 775 |
| 2025-02-03 | 84.000 | 84.000 | 83.000 | 83.600 | 74.367 | 1,101 |
| 2025-01-31 | 83.800 | 84.000 | 82.800 | 83.000 | 73.833 | 889 |
| 2025-01-30 | 84.400 | 84.600 | 83.200 | 83.800 | 74.544 | 719 |
| 2025-01-29 | 84.400 | 84.400 | 83.000 | 83.800 | 74.544 | 944 |
| 2025-01-28 | 83.400 | 85.000 | 83.000 | 84.000 | 74.722 | 1,103 |
| 2025-01-27 | 84.000 | 85.000 | 83.200 | 83.400 | 74.189 | 1,041 |
| 2025-01-24 | 83.800 | 84.000 | 83.000 | 83.400 | 74.189 | 2,195 |
| 2025-01-23 | 84.000 | 84.000 | 83.400 | 83.800 | 74.544 | 787 |
| 2025-01-22 | 84.000 | 84.000 | 83.600 | 84.000 | 74.722 | 1,409 |
| 2025-01-21 | 84.000 | 84.800 | 83.200 | 83.800 | 74.544 | 957 |
| 2025-01-20 | 86.000 | 86.400 | 82.000 | 84.000 | 74.722 | 3,023 |
| 2025-01-17 | 86.600 | 86.800 | 85.400 | 85.400 | 75.968 | 1,963 |
| 2025-01-16 | 86.800 | 86.800 | 86.000 | 86.600 | 77.035 | 454 |
| 2025-01-15 | 86.600 | 86.800 | 85.000 | 86.000 | 76.501 | 1,365 |
| 2025-01-14 | 85.000 | 86.800 | 85.000 | 86.600 | 77.035 | 711 |
| 2025-01-13 | 86.800 | 87.400 | 85.000 | 85.000 | 75.612 | 2,709 |
| 2025-01-10 | 85.400 | 86.800 | 85.400 | 86.600 | 77.035 | 4,810 |
| 2025-01-09 | 83.400 | 85.400 | 83.400 | 85.000 | 75.612 | 1,732 |
| 2025-01-08 | 83.000 | 84.800 | 82.000 | 83.400 | 74.189 | 2,122 |
| 2025-01-07 | 81.000 | 82.400 | 80.600 | 82.400 | 73.299 | 1,678 |
| 2025-01-03 | 81.000 | 81.200 | 79.400 | 81.000 | 72.054 | 1,638 |
| 2025-01-02 | 80.400 | 81.200 | 80.200 | 81.000 | 72.054 | 1,320 |
| 2024-12-30 | 80.000 | 81.000 | 79.000 | 79.800 | 70.986 | 2,085 |
| 2024-12-27 | 78.400 | 80.000 | 78.400 | 79.600 | 70.808 | 883 |
| 2024-12-23 | 79.600 | 80.200 | 78.200 | 78.400 | 69.741 | 3,066 |
| 2024-12-20 | 79.800 | 80.400 | 78.400 | 80.000 | 71.164 | 4,389 |
| 2024-12-19 | 80.800 | 81.000 | 78.800 | 79.800 | 70.986 | 5,841 |
| 2024-12-18 | 79.200 | 81.200 | 79.000 | 80.600 | 71.698 | 1,154 |
| 2024-12-17 | 80.600 | 80.600 | 79.000 | 79.800 | 70.986 | 2,090 |
| 2024-12-16 | 81.400 | 81.800 | 80.400 | 80.800 | 71.876 | 1,172 |
| 2024-12-13 | 81.400 | 81.800 | 80.800 | 81.600 | 72.587 | 490 |
| 2024-12-12 | 81.400 | 82.200 | 80.400 | 81.400 | 72.410 | 1,418 |
| 2024-12-11 | 81.000 | 82.200 | 81.000 | 81.400 | 72.410 | 1,368 |
| 2024-12-10 | 81.800 | 82.200 | 81.200 | 82.000 | 72.943 | 851 |
| 2024-12-09 | 82.400 | 82.400 | 80.800 | 81.800 | 72.765 | 1,603 |
| 2024-12-06 | 82.000 | 82.600 | 81.200 | 82.400 | 73.299 | 1,047 |
| 2024-12-05 | 81.000 | 82.200 | 81.000 | 82.000 | 72.943 | 1,147 |
| 2024-12-04 | 81.800 | 82.200 | 81.600 | 82.000 | 72.943 | 1,448 |
| 2024-12-03 | 81.400 | 81.800 | 80.000 | 81.800 | 72.765 | 779 |
| 2024-12-02 | 81.000 | 81.400 | 79.000 | 81.000 | 72.054 | 1,419 |
| 2024-11-29 | 79.200 | 81.000 | 79.200 | 80.800 | 71.876 | 583 |
| 2024-11-28 | 79.800 | 81.400 | 78.000 | 80.000 | 71.164 | 1,616 |
| 2024-11-27 | 78.200 | 79.800 | 78.200 | 79.800 | 70.986 | 1,082 |
| 2024-11-26 | 79.400 | 79.400 | 78.200 | 78.400 | 69.741 | 827 |
| 2024-11-25 | 79.200 | 80.800 | 79.200 | 79.600 | 70.808 | 1,944 |
| 2024-11-22 | 80.800 | 80.800 | 79.200 | 79.800 | 70.986 | 778 |
| 2024-11-21 | 80.200 | 80.800 | 80.000 | 80.800 | 71.876 | 651 |
| 2024-11-20 | 77.200 | 81.000 | 76.600 | 80.200 | 71.342 | 1,774 |
| 2024-11-19 | 83.000 | 83.800 | 76.600 | 78.600 | 69.919 | 9,130 |
| 2024-11-18 | 82.600 | 82.800 | 80.000 | 82.800 | 73.655 | 2,368 |
| 2024-11-15 | 83.000 | 83.000 | 82.000 | 82.600 | 73.477 | 551 |
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.