Decora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	55.400	56.000	55.400	56.000	48.068	526
2024-02-23	55.000	57.000	55.000	56.600	48.583	1,038
2024-02-22	54.200	55.400	53.800	55.400	47.553	585
2024-02-21	55.000	55.600	53.400	54.600	46.866	1,580
2024-02-20	55.800	56.000	55.000	55.000	47.210	1,722
2024-02-19	54.400	55.800	54.000	55.800	47.896	1,410
2024-02-16	55.600	56.000	54.600	55.600	47.725	1,268
2024-02-15	56.000	56.000	54.800	55.600	47.725	494
2024-02-14	55.600	55.800	55.200	55.800	47.896	136
2024-02-13	55.600	56.000	55.600	55.800	47.896	200
2024-02-12	56.000	56.200	55.400	56.000	48.068	739
2024-02-09	55.800	56.000	55.200	55.400	47.553	195
2024-02-08	54.000	56.000	54.000	55.000	47.210	1,353
2024-02-07	56.200	56.200	55.400	55.600	47.725	3,705
2024-02-06	57.800	58.200	55.200	56.200	48.240	1,039
2024-02-05	57.000	58.600	57.000	57.400	49.270	1,393
2024-02-02	57.200	59.600	57.200	58.000	49.785	1,703
2024-02-01	57.200	60.800	56.400	58.000	49.785	2,453
2024-01-31	57.400	59.000	57.400	58.800	50.471	1,047
2024-01-30	57.600	57.600	56.000	57.600	49.441	999
2024-01-29	55.800	57.600	55.600	57.600	49.441	1,015
2024-01-26	55.800	55.800	54.200	55.800	47.896	36
2024-01-25	55.800	55.800	54.600	55.800	47.896	352
2024-01-24	54.400	55.800	54.400	55.400	47.553	287
2024-01-23	54.800	59.000	54.600	55.800	47.896	2,423
2024-01-22	54.000	55.800	54.000	54.200	46.523	1,629
2024-01-19	52.800	53.600	52.400	53.600	46.008	618
2024-01-18	52.800	52.800	52.200	52.400	44.978	1,748
2024-01-17	56.000	56.000	52.400	52.600	45.150	2,650
2024-01-16	54.200	56.800	54.000	55.800	47.896	749
2024-01-15	56.400	57.000	53.600	54.400	46.695	1,515
2024-01-12	57.400	57.400	55.200	55.400	47.553	676
2024-01-11	55.800	56.200	54.800	56.200	48.240	233
2024-01-10	55.600	57.200	54.800	55.600	47.725	2,887
2024-01-09	55.600	55.600	53.600	55.600	47.725	2,590
2024-01-08	54.800	55.400	53.400	55.000	47.210	1,843
2024-01-05	54.400	54.800	54.000	54.200	46.523	637
2024-01-04	54.600	55.000	53.400	53.400	45.836	1,549
2024-01-03	55.000	55.000	54.000	55.000	47.210	3,456
2024-01-02	53.400	55.800	53.400	53.800	46.180	5,081
2023-12-29	54.200	54.200	51.600	54.000	46.351	5,742
2023-12-28	55.400	55.600	53.800	53.800	46.180	2,449
2023-12-27	56.600	56.600	54.400	55.600	47.725	3,298
2023-12-22	56.400	58.000	56.000	56.600	48.583	2,095
2023-12-21	58.600	58.600	56.200	57.400	49.270	884
2023-12-20	59.000	59.200	56.400	58.200	49.956	2,505
2023-12-19	58.400	59.000	58.200	59.000	50.643	1,572
2023-12-18	60.000	60.000	58.000	58.400	50.128	1,758
2023-12-15	60.000	61.800	59.400	60.000	51.502	5,392
2023-12-14	59.000	61.000	58.600	60.000	51.502	13,797
2023-12-13	58.000	59.000	58.000	58.400	50.128	3,577
2023-12-12	56.800	58.000	56.600	57.800	49.613	5,734
2023-12-11	56.600	56.600	55.200	56.400	48.411	1,090
2023-12-08	56.800	56.800	54.200	56.800	48.755	1,542
2023-12-07	57.400	57.600	56.000	57.000	48.926	1,041
2023-12-06	57.000	57.800	56.400	57.800	49.613	2,057
2023-12-05	56.000	57.000	54.600	56.600	48.583	1,670
2023-12-04	56.000	56.000	54.600	55.600	47.725	1,034
2023-12-01	55.600	55.800	54.600	55.800	47.896	1,316
2023-11-30	56.000	57.000	54.600	55.800	47.896	2,885

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.