Decora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	56.000	57.000	54.600	55.800	47.896	2,885
2023-11-29	54.400	56.000	53.000	56.000	48.068	1,415
2023-11-28	52.000	54.000	51.600	53.400	45.836	1,315
2023-11-27	54.600	54.600	54.000	54.200	46.523	790
2023-11-24	55.600	55.600	54.200	54.200	46.523	1,679
2023-11-23	54.000	56.000	54.000	55.600	47.725	2,263
2023-11-22	52.600	54.400	52.000	54.400	46.695	1,735
2023-11-21	51.600	53.000	51.200	53.000	45.493	1,185
2023-11-20	50.000	51.800	49.900	51.200	43.948	2,448
2023-11-17	49.600	49.900	49.100	49.900	42.832	1,463
2023-11-16	48.000	49.700	47.200	49.300	42.317	2,080
2023-11-15	46.500	48.000	46.000	48.000	41.201	2,608
2023-11-14	47.200	47.600	46.800	47.600	40.858	1,259
2023-11-13	47.200	47.400	45.800	47.300	40.600	1,683
2023-11-10	46.600	47.500	46.200	47.200	40.515	1,011
2023-11-09	46.300	46.900	46.200	46.500	39.914	606
2023-11-08	46.900	46.900	46.200	46.300	39.742	916
2023-11-07	46.800	47.500	46.300	47.000	40.343	1,696
2023-11-06	47.000	47.700	46.700	46.800	40.171	2,372
2023-11-03	47.800	47.800	46.200	47.000	40.343	708
2023-11-02	47.200	48.500	46.700	47.800	41.030	2,347
2023-10-31	44.700	47.400	44.200	46.700	40.085	6,948
2023-10-30	42.700	45.500	42.100	44.500	38.197	7,185
2023-10-27	42.300	42.500	42.200	42.500	36.480	699
2023-10-26	42.000	42.700	42.000	42.500	36.480	467
2023-10-25	42.400	42.700	41.800	41.900	35.965	276
2023-10-24	42.200	42.400	41.800	42.400	36.394	1,312
2023-10-23	42.300	42.300	42.000	42.200	36.223	79
2023-10-20	42.300	42.300	41.800	42.100	36.137	623
2023-10-19	43.000	43.200	41.000	42.300	36.309	2,801
2023-10-18	43.100	43.100	42.100	42.100	36.137	674
2023-10-17	42.300	43.000	41.900	43.000	36.909	2,379
2023-10-16	42.000	42.300	41.100	42.000	36.051	318
2023-10-13	41.000	42.000	41.000	42.000	36.051	2,318
2023-10-12	41.500	41.500	40.900	41.400	35.536	663
2023-10-11	41.200	41.500	40.000	41.500	35.622	2,130
2023-10-10	41.000	41.400	40.600	41.300	35.450	326
2023-10-09	41.900	41.900	40.200	41.000	35.193	1,178
2023-10-06	42.000	42.000	41.400	41.400	35.536	389
2023-10-05	42.500	42.500	41.700	42.000	36.051	675
2023-10-04	42.000	42.700	41.200	41.700	35.794	1,428
2023-10-03	41.800	42.100	41.100	42.100	36.137	969
2023-10-02	42.100	42.100	41.400	41.400	35.536	654
2023-09-29	41.500	42.200	41.400	41.500	35.622	544
2023-09-28	42.300	42.400	41.400	41.400	35.536	1,116
2023-09-27	42.400	42.400	41.900	41.900	35.965	211
2023-09-26	42.700	42.800	41.100	42.400	36.394	2,159
2023-09-25	42.000	42.700	41.700	42.600	36.566	1,303
2023-09-22	42.400	42.400	42.400	42.400	36.394	8
2023-09-21	42.500	42.500	41.800	42.300	36.309	235
2023-09-20	43.200	43.200	41.700	42.300	36.309	1,090
2023-09-19	43.000	43.400	42.500	43.200	37.081	481
2023-09-18	42.600	43.600	42.200	42.200	36.223	1,466
2023-09-15	42.300	42.600	41.600	42.600	36.566	266
2023-09-14	42.500	42.500	40.800	41.600	35.708	1,689
2023-09-13	42.700	42.700	41.700	41.800	35.879	347
2023-09-12	41.900	42.700	41.300	42.700	36.652	1,167
2023-09-11	41.300	42.500	41.300	41.800	35.879	609
2023-09-08	42.200	42.200	41.000	41.800	35.879	1,826
2023-09-07	42.900	42.900	41.200	42.000	36.051	787

← NewerPage 13 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.