Decora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 66.000 | 66.000 | 62.000 | 63.600 | 54.592 | 2,815 |
| 2024-05-23 | 66.800 | 67.400 | 65.800 | 66.000 | 56.652 | 2,681 |
| 2024-05-22 | 66.800 | 67.000 | 66.800 | 66.800 | 57.338 | 806 |
| 2024-05-21 | 66.400 | 67.000 | 66.000 | 66.000 | 56.652 | 1,999 |
| 2024-05-20 | 67.000 | 67.000 | 66.000 | 66.400 | 56.995 | 1,166 |
| 2024-05-17 | 67.000 | 67.000 | 65.000 | 66.600 | 57.167 | 2,453 |
| 2024-05-16 | 66.800 | 68.000 | 65.200 | 65.800 | 56.480 | 5,156 |
| 2024-05-15 | 61.600 | 67.200 | 61.600 | 65.400 | 56.137 | 15,012 |
| 2024-05-14 | 60.600 | 60.800 | 60.000 | 60.400 | 51.845 | 774 |
| 2024-05-13 | 59.800 | 60.800 | 58.600 | 60.600 | 52.017 | 2,880 |
| 2024-05-10 | 59.000 | 60.400 | 58.200 | 59.600 | 51.158 | 9,616 |
| 2024-05-09 | 61.800 | 63.000 | 61.000 | 61.000 | 52.360 | 3,111 |
| 2024-05-08 | 62.800 | 62.800 | 60.000 | 61.200 | 52.532 | 3,301 |
| 2024-05-07 | 63.400 | 63.800 | 62.000 | 62.800 | 53.905 | 5,913 |
| 2024-05-06 | 64.200 | 65.000 | 60.200 | 64.000 | 54.935 | 9,562 |
| 2024-05-02 | 62.800 | 64.000 | 61.200 | 63.600 | 54.592 | 1,918 |
| 2024-04-30 | 61.800 | 64.000 | 61.400 | 62.800 | 53.905 | 1,622 |
| 2024-04-29 | 59.000 | 61.800 | 59.000 | 61.600 | 52.875 | 2,324 |
| 2024-04-26 | 59.600 | 60.800 | 57.800 | 58.600 | 50.300 | 1,810 |
| 2024-04-25 | 58.600 | 60.000 | 57.200 | 58.800 | 50.471 | 1,858 |
| 2024-04-24 | 57.800 | 59.000 | 57.000 | 58.400 | 50.128 | 1,512 |
| 2024-04-23 | 56.800 | 57.800 | 56.000 | 57.800 | 49.613 | 1,786 |
| 2024-04-22 | 55.400 | 57.200 | 55.000 | 57.200 | 49.098 | 2,714 |
| 2024-04-19 | 54.800 | 55.600 | 54.200 | 55.400 | 47.553 | 426 |
| 2024-04-18 | 54.000 | 55.200 | 54.000 | 55.200 | 47.381 | 2,049 |
| 2024-04-17 | 54.400 | 54.800 | 53.400 | 54.000 | 46.351 | 1,209 |
| 2024-04-16 | 54.600 | 54.600 | 53.800 | 54.400 | 46.695 | 1,786 |
| 2024-04-15 | 55.600 | 55.600 | 54.400 | 55.000 | 47.210 | 1,023 |
| 2024-04-12 | 56.000 | 56.000 | 54.800 | 55.400 | 47.553 | 955 |
| 2024-04-11 | 55.400 | 56.000 | 54.000 | 55.800 | 47.896 | 6,449 |
| 2024-04-10 | 53.200 | 55.800 | 53.000 | 55.200 | 47.381 | 11,703 |
| 2024-04-09 | 50.600 | 50.800 | 50.000 | 50.800 | 43.605 | 775 |
| 2024-04-08 | 50.600 | 51.000 | 49.600 | 50.800 | 43.605 | 878 |
| 2024-04-05 | 49.900 | 50.800 | 49.000 | 50.800 | 43.605 | 2,967 |
| 2024-04-04 | 49.000 | 49.900 | 48.100 | 49.900 | 42.832 | 6,047 |
| 2024-04-03 | 50.000 | 50.000 | 48.900 | 49.000 | 42.060 | 8,057 |
| 2024-04-02 | 50.600 | 50.600 | 47.600 | 50.400 | 43.261 | 3,274 |
| 2024-03-28 | 51.400 | 51.400 | 50.800 | 50.800 | 43.605 | 786 |
| 2024-03-27 | 51.400 | 51.600 | 50.600 | 51.000 | 43.776 | 413 |
| 2024-03-26 | 51.600 | 51.600 | 51.200 | 51.400 | 44.120 | 429 |
| 2024-03-25 | 50.400 | 51.600 | 50.400 | 51.600 | 44.291 | 762 |
| 2024-03-22 | 50.800 | 51.000 | 50.600 | 51.000 | 43.776 | 2,023 |
| 2024-03-21 | 51.000 | 51.000 | 50.400 | 50.800 | 43.605 | 396 |
| 2024-03-20 | 51.000 | 51.400 | 50.000 | 51.000 | 43.776 | 946 |
| 2024-03-19 | 52.200 | 52.200 | 48.200 | 50.400 | 43.261 | 7,048 |
| 2024-03-18 | 52.600 | 53.000 | 52.000 | 52.200 | 44.806 | 1,007 |
| 2024-03-15 | 54.400 | 54.400 | 53.000 | 53.000 | 45.493 | 899 |
| 2024-03-14 | 54.600 | 54.800 | 53.600 | 54.400 | 46.695 | 563 |
| 2024-03-13 | 56.800 | 56.800 | 53.400 | 54.200 | 46.523 | 5,130 |
| 2024-03-12 | 56.200 | 57.200 | 55.400 | 56.400 | 48.411 | 1,113 |
| 2024-03-11 | 57.000 | 57.200 | 56.400 | 57.200 | 49.098 | 412 |
| 2024-03-08 | 56.600 | 57.000 | 55.800 | 57.000 | 48.926 | 827 |
| 2024-03-07 | 57.400 | 57.400 | 55.200 | 56.400 | 48.411 | 658 |
| 2024-03-06 | 57.000 | 57.000 | 55.800 | 56.000 | 48.068 | 636 |
| 2024-03-05 | 54.800 | 55.600 | 54.200 | 55.600 | 47.725 | 1,006 |
| 2024-03-04 | 52.600 | 55.600 | 52.600 | 55.000 | 47.210 | 1,393 |
| 2024-03-01 | 52.200 | 53.400 | 51.600 | 52.800 | 45.321 | 2,629 |
| 2024-02-29 | 54.800 | 55.000 | 52.000 | 53.200 | 45.665 | 1,465 |
| 2024-02-28 | 54.000 | 54.600 | 54.000 | 54.600 | 46.866 | 678 |
| 2024-02-27 | 55.600 | 55.600 | 54.000 | 54.800 | 47.038 | 799 |
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.