Firma Oponiarska DĘBICA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	93.000	93.000	91.800	92.700	92.700	1,633
2026-10-15	93.000	93.300	92.400	92.700	92.700	1,196
2026-10-14	94.000	94.400	92.600	93.000	93.000	1,604
2026-10-13	94.400	94.800	93.200	94.000	94.000	621
2026-10-12	93.900	94.500	92.500	93.200	93.200	1,563
2026-10-09	95.000	95.000	92.400	93.900	93.900	2,284
2026-10-08	94.900	94.900	92.500	94.000	94.000	1,657
2026-10-07	94.800	95.100	94.000	94.800	94.800	2,614
2026-10-06	94.600	94.800	93.700	94.000	94.000	1,285
2026-10-05	92.000	95.000	92.000	93.700	93.700	1,161
2026-10-02	91.000	92.300	90.700	92.300	92.300	839
2026-10-01	92.700	93.800	90.600	91.000	91.000	2,743
2026-09-30	91.500	94.900	91.500	92.700	92.700	1,833
2026-09-29	91.500	91.500	90.400	91.100	91.100	3,798
2026-09-28	92.800	94.000	91.100	91.600	91.600	7,639
2026-09-25	95.800	96.100	94.100	94.600	94.600	3,137
2026-09-24	98.000	98.000	95.900	96.100	96.100	5,102
2026-09-23	99.100	99.900	98.300	98.300	98.300	2,085
2026-09-22	99.800	100.20	98.900	99.500	99.500	2,430
2026-09-21	97.300	100.20	97.200	99.800	99.800	4,648
2026-09-18	98.800	99.600	95.800	97.400	97.400	6,002
2026-09-17	105.20	106.00	105.20	105.20	105.20	12,233
2026-09-16	104.40	105.80	104.40	105.20	105.20	16,332
2026-09-15	105.00	105.00	104.40	104.80	104.80	4,838
2026-09-14	104.80	105.00	104.40	105.00	105.00	5,028
2026-09-11	104.00	104.80	103.40	104.80	104.80	2,786
2026-09-10	104.00	104.00	103.40	104.00	97.288	2,191
2026-09-09	103.40	103.80	103.00	103.80	97.100	2,374
2026-09-08	103.40	103.60	102.80	102.80	96.165	2,667
2026-09-07	103.00	103.40	102.60	103.00	96.352	1,419
2026-09-04	102.20	103.20	102.20	102.60	95.978	2,462
2026-09-03	102.00	103.00	102.00	102.80	96.165	1,023
2026-09-02	102.20	103.00	101.20	101.80	95.229	1,806
2026-09-01	102.00	102.80	99.600	102.60	95.978	5,725
2026-08-31	103.20	103.80	102.00	102.80	96.165	2,150
2026-08-28	103.60	103.60	102.80	103.20	96.539	701
2026-08-27	100.00	104.00	99.900	102.80	96.165	4,308
2026-08-26	102.60	102.60	98.800	100.60	94.107	8,521
2026-08-25	103.00	103.40	100.20	102.60	95.978	5,756
2026-08-24	100.80	102.80	100.80	102.80	96.165	2,444
2026-08-21	99.800	100.60	99.800	100.60	94.107	1,913
2026-08-20	100.00	100.00	98.800	100.00	93.546	3,946
2026-08-19	101.40	101.40	99.300	100.00	93.546	3,977
2026-08-18	101.40	101.40	101.00	101.00	94.481	580
2026-08-17	101.00	101.40	100.20	101.40	94.855	1,905
2026-08-14	100.80	101.00	100.20	101.00	94.481	1,153
2026-08-13	100.60	100.80	99.900	100.80	94.294	2,368
2026-08-12	100.60	101.00	100.20	100.60	94.107	1,480
2026-08-11	100.00	100.60	99.800	100.60	94.107	4,675
2026-08-10	99.600	99.900	99.500	99.800	93.359	2,125
2026-08-07	99.600	99.600	98.900	99.500	93.078	1,380
2026-08-06	99.600	99.600	98.800	99.600	93.171	1,659
2026-08-05	99.400	99.800	98.500	99.600	93.171	3,611
2026-08-04	99.500	99.800	98.900	99.500	93.078	966
2026-08-03	99.700	99.800	99.000	99.300	92.891	1,647
2026-07-31	99.500	99.700	99.100	99.600	93.171	646
2026-07-30	98.400	99.200	98.400	99.000	92.610	712
2026-07-29	99.000	99.000	97.100	98.600	92.236	1,828
2026-07-28	99.200	99.800	98.700	99.000	92.610	1,140
2026-07-27	98.900	99.800	98.500	99.000	92.610	985

Page 1 of 3 · 128 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.