Decora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 58.000 | 58.800 | 57.200 | 58.000 | 52.126 | 1,506 |
| 2024-08-19 | 56.000 | 58.000 | 55.600 | 57.200 | 51.407 | 7,663 |
| 2024-08-16 | 54.600 | 55.400 | 54.200 | 54.400 | 48.890 | 1,776 |
| 2024-08-14 | 56.000 | 57.200 | 53.800 | 54.600 | 49.070 | 7,059 |
| 2024-08-13 | 57.000 | 58.800 | 57.000 | 58.200 | 52.306 | 3,783 |
| 2024-08-12 | 56.000 | 57.000 | 55.000 | 57.000 | 51.227 | 352 |
| 2024-08-09 | 54.600 | 56.000 | 54.600 | 55.800 | 50.149 | 1,644 |
| 2024-08-08 | 51.400 | 54.600 | 51.400 | 54.600 | 49.070 | 1,715 |
| 2024-08-07 | 50.600 | 52.400 | 50.600 | 51.400 | 46.194 | 1,558 |
| 2024-08-06 | 51.400 | 52.000 | 48.100 | 50.000 | 44.936 | 10,379 |
| 2024-08-05 | 54.000 | 55.400 | 50.000 | 52.000 | 46.733 | 10,846 |
| 2024-08-02 | 56.200 | 56.600 | 55.000 | 55.600 | 49.969 | 2,528 |
| 2024-08-01 | 56.600 | 56.600 | 54.400 | 56.200 | 50.508 | 724 |
| 2024-07-31 | 57.400 | 57.400 | 55.600 | 56.600 | 50.868 | 462 |
| 2024-07-30 | 55.200 | 57.600 | 54.200 | 57.400 | 51.587 | 1,456 |
| 2024-07-29 | 57.000 | 57.600 | 54.000 | 55.200 | 49.609 | 2,583 |
| 2024-07-26 | 58.200 | 58.400 | 56.600 | 57.000 | 51.227 | 680 |
| 2024-07-25 | 59.400 | 60.000 | 56.400 | 58.400 | 52.485 | 2,487 |
| 2024-07-24 | 55.200 | 60.600 | 55.200 | 59.400 | 53.384 | 3,988 |
| 2024-07-23 | 56.800 | 56.800 | 55.000 | 56.200 | 50.508 | 4,587 |
| 2024-07-22 | 58.400 | 58.400 | 55.000 | 57.600 | 51.766 | 5,326 |
| 2024-07-19 | 60.000 | 60.000 | 58.400 | 59.000 | 53.025 | 715 |
| 2024-07-18 | 60.000 | 60.000 | 59.000 | 59.600 | 53.564 | 3,106 |
| 2024-07-17 | 60.200 | 61.000 | 58.000 | 60.000 | 53.923 | 2,181 |
| 2024-07-16 | 62.000 | 62.000 | 60.200 | 60.400 | 54.283 | 916 |
| 2024-07-15 | 62.000 | 62.200 | 61.200 | 61.600 | 55.361 | 1,353 |
| 2024-07-12 | 62.000 | 62.000 | 61.400 | 62.000 | 55.721 | 665 |
| 2024-07-11 | 62.800 | 62.800 | 61.400 | 62.200 | 55.900 | 1,497 |
| 2024-07-10 | 63.000 | 63.000 | 62.000 | 62.200 | 55.900 | 600 |
| 2024-07-09 | 63.000 | 63.000 | 62.200 | 62.200 | 55.900 | 99 |
| 2024-07-08 | 62.200 | 63.000 | 61.600 | 63.000 | 56.619 | 2,096 |
| 2024-07-05 | 62.600 | 62.800 | 61.600 | 62.800 | 56.440 | 346 |
| 2024-07-04 | 64.000 | 64.000 | 60.200 | 62.000 | 55.721 | 3,084 |
| 2024-07-03 | 66.000 | 66.800 | 65.000 | 66.800 | 57.338 | 1,299 |
| 2024-07-02 | 66.800 | 66.800 | 65.000 | 65.400 | 56.137 | 2,502 |
| 2024-07-01 | 66.800 | 66.800 | 65.000 | 66.000 | 56.652 | 1,175 |
| 2024-06-28 | 66.800 | 66.800 | 65.600 | 66.800 | 57.338 | 305 |
| 2024-06-27 | 66.800 | 66.800 | 66.200 | 66.800 | 57.338 | 213 |
| 2024-06-26 | 64.200 | 66.400 | 63.600 | 66.000 | 56.652 | 1,868 |
| 2024-06-25 | 66.800 | 68.000 | 63.800 | 63.800 | 54.763 | 1,762 |
| 2024-06-24 | 65.400 | 66.800 | 65.000 | 66.600 | 57.167 | 738 |
| 2024-06-21 | 64.000 | 65.400 | 64.000 | 65.400 | 56.137 | 1,415 |
| 2024-06-20 | 63.000 | 64.000 | 62.600 | 64.000 | 54.935 | 1,230 |
| 2024-06-19 | 66.000 | 66.000 | 63.200 | 63.200 | 54.248 | 1,557 |
| 2024-06-18 | 66.600 | 66.600 | 65.600 | 66.000 | 56.652 | 293 |
| 2024-06-17 | 67.000 | 67.000 | 65.600 | 66.600 | 57.167 | 1,181 |
| 2024-06-14 | 67.400 | 67.400 | 65.600 | 66.800 | 57.338 | 529 |
| 2024-06-13 | 66.800 | 66.800 | 65.600 | 65.600 | 56.308 | 265 |
| 2024-06-12 | 67.000 | 67.200 | 65.400 | 66.000 | 56.652 | 1,108 |
| 2024-06-11 | 66.000 | 68.000 | 65.400 | 67.000 | 57.510 | 827 |
| 2024-06-10 | 63.800 | 66.000 | 63.000 | 65.800 | 56.480 | 1,323 |
| 2024-06-07 | 65.000 | 65.000 | 63.000 | 63.800 | 54.763 | 396 |
| 2024-06-06 | 65.000 | 65.000 | 63.800 | 65.000 | 55.793 | 539 |
| 2024-06-05 | 65.000 | 65.000 | 63.800 | 64.800 | 55.622 | 1,055 |
| 2024-06-04 | 62.200 | 65.000 | 62.200 | 65.000 | 55.793 | 2,703 |
| 2024-06-03 | 63.200 | 65.000 | 62.800 | 63.000 | 54.077 | 5,504 |
| 2024-05-31 | 63.800 | 64.000 | 59.800 | 62.800 | 53.905 | 5,526 |
| 2024-05-29 | 66.600 | 66.600 | 63.000 | 64.200 | 55.107 | 973 |
| 2024-05-28 | 64.000 | 66.200 | 63.000 | 66.000 | 56.652 | 1,742 |
| 2024-05-27 | 63.400 | 63.800 | 63.000 | 63.600 | 54.592 | 1,099 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 4.0000 PLN |
| 2025-06-18 | 4.0000 PLN |
| 2024-07-04 | 3.0000 PLN |
| 2023-07-06 | 2.0000 PLN |
| 2022-06-13 | 2.0000 PLN |
| 2021-06-10 | 2.0000 PLN |
| 2020-06-09 | 1.5000 PLN |
| 2019-06-14 | 1.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.