Decora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	37.500	37.600	36.800	37.600	30.700	1,173
2023-03-13	38.200	38.200	37.000	38.200	31.190	708
2023-03-10	37.900	38.300	37.100	38.200	31.190	1,129
2023-03-09	38.100	38.500	37.000	38.000	31.027	1,502
2023-03-08	37.000	38.100	37.000	37.800	30.863	2,009
2023-03-07	36.000	37.400	36.000	37.400	30.537	6,597
2023-03-06	35.300	36.200	35.300	35.600	29.067	2,412
2023-03-03	35.400	35.800	35.400	35.500	28.985	1,915
2023-03-02	35.200	35.700	35.100	35.400	28.904	387
2023-03-01	35.700	35.800	35.000	35.800	29.230	4,635
2023-02-28	36.000	36.000	35.200	35.700	29.149	4,615
2023-02-27	35.000	35.000	34.800	35.000	28.577	1,987
2023-02-24	35.300	35.300	35.000	35.000	28.577	48
2023-02-23	35.300	35.300	35.000	35.000	28.577	868
2023-02-22	35.400	35.400	35.100	35.100	28.659	473
2023-02-21	35.400	35.400	35.100	35.300	28.822	230
2023-02-20	35.400	35.400	35.100	35.400	28.904	398
2023-02-17	35.100	35.300	35.100	35.100	28.659	154
2023-02-16	35.400	35.400	35.000	35.400	28.904	846
2023-02-15	35.300	35.400	35.300	35.300	28.822	1,125
2023-02-14	35.100	35.400	35.100	35.300	28.822	1,272
2023-02-13	34.900	35.500	34.800	35.500	28.985	5,797
2023-02-10	35.000	35.400	34.900	34.900	28.495	1,228
2023-02-09	34.600	35.400	34.600	34.900	28.495	933
2023-02-08	35.300	35.400	35.200	35.200	28.740	1,089
2023-02-07	35.300	35.300	35.200	35.200	28.740	525
2023-02-06	35.300	35.400	35.200	35.200	28.740	1,145
2023-02-03	35.400	35.400	35.000	35.200	28.740	524
2023-02-02	35.400	35.500	35.100	35.500	28.985	782
2023-02-01	35.500	35.500	34.800	34.800	28.414	86
2023-01-31	34.700	35.300	34.700	35.300	28.822	1,008
2023-01-30	34.500	34.500	34.000	34.000	27.761	284
2023-01-27	34.300	34.500	34.300	34.500	28.169	196
2023-01-26	34.000	34.300	34.000	34.000	27.761	220
2023-01-25	34.500	34.500	34.000	34.000	27.761	459
2023-01-24	34.200	34.200	33.900	34.000	27.761	487
2023-01-23	35.000	35.400	34.200	34.200	27.924	1,566
2023-01-20	33.300	34.600	33.300	34.500	28.169	3,702
2023-01-19	33.400	33.800	33.400	33.700	27.516	1,646
2023-01-18	33.400	33.400	33.000	33.400	27.271	1,371
2023-01-17	33.400	33.400	33.100	33.400	27.271	403
2023-01-16	33.300	33.500	33.100	33.300	27.189	437
2023-01-13	33.800	33.800	33.000	33.300	27.189	3,982
2023-01-12	33.100	33.800	33.000	33.800	27.597	4,195
2023-01-11	33.100	33.300	32.600	33.000	26.944	1,851
2023-01-10	32.400	33.800	32.400	33.000	26.944	7,269
2023-01-09	31.900	32.000	31.100	31.800	25.964	1,193
2023-01-05	32.300	32.300	31.900	31.900	26.046	1,017
2023-01-04	32.200	32.300	32.000	32.000	26.128	672
2023-01-03	32.300	32.300	31.800	32.000	26.128	1,472
2023-01-02	32.300	32.400	32.000	32.000	26.128	825
2022-12-30	32.200	32.400	31.800	31.900	26.046	1,968
2022-12-29	32.000	32.300	31.800	32.000	26.128	678
2022-12-28	31.800	32.000	31.800	31.800	25.964	2,153
2022-12-27	31.700	32.200	31.700	32.000	26.128	2,102
2022-12-23	31.900	31.900	31.800	31.900	26.046	806
2022-12-22	32.000	32.000	31.800	31.900	26.046	2,358
2022-12-21	31.900	31.900	31.700	31.700	25.883	1,400
2022-12-20	32.300	32.300	31.800	31.800	25.964	268
2022-12-19	32.400	32.400	31.500	31.700	25.883	327

← NewerPage 16 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.