Decora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	31.900	32.400	31.800	32.300	26.373	1,675
2022-12-15	32.000	32.400	31.900	32.100	26.209	930
2022-12-14	31.700	32.400	31.700	32.000	26.128	931
2022-12-13	32.000	32.000	31.700	32.000	26.128	196
2022-12-12	32.000	32.000	32.000	32.000	26.128	225
2022-12-09	31.700	32.000	31.700	31.900	26.046	3,134
2022-12-08	32.000	32.000	31.900	31.900	26.046	5,406
2022-12-07	32.000	32.000	31.300	32.000	26.128	1,594
2022-12-06	31.900	31.900	31.500	31.900	26.046	4,735
2022-12-05	31.500	31.800	31.500	31.600	25.801	980
2022-12-02	31.700	31.800	31.700	31.800	25.964	374
2022-12-01	31.400	31.600	31.400	31.600	25.801	1,296
2022-11-30	31.600	31.800	31.400	31.400	25.638	422
2022-11-29	31.200	31.600	31.200	31.600	25.801	40
2022-11-28	31.400	31.600	31.300	31.600	25.801	2,585
2022-11-25	31.700	31.700	31.300	31.600	25.801	641
2022-11-24	31.000	31.800	31.000	31.300	25.556	3,367
2022-11-23	30.800	30.800	30.300	30.500	24.903	563
2022-11-22	30.500	30.600	30.500	30.500	24.903	432
2022-11-21	30.800	31.200	30.700	30.900	25.229	873
2022-11-18	30.500	30.700	30.400	30.700	25.066	116
2022-11-17	30.800	30.800	30.100	30.100	24.576	317
2022-11-16	30.200	30.200	29.600	30.000	24.495	255
2022-11-15	30.000	30.600	29.600	30.200	24.658	1,272
2022-11-14	30.000	30.500	29.400	30.500	24.903	1,088
2022-11-10	31.000	31.000	29.600	29.600	24.168	973
2022-11-09	31.200	31.200	30.300	30.300	24.740	555
2022-11-08	30.000	31.300	30.000	31.000	25.311	1,049
2022-11-07	30.100	30.100	29.700	29.700	24.250	71
2022-11-04	29.000	30.100	29.000	30.100	24.576	1,673
2022-11-03	28.600	29.000	28.600	29.000	23.678	823
2022-11-02	29.100	29.400	28.600	28.600	23.352	172
2022-10-31	28.500	29.300	28.500	29.100	23.760	676
2022-10-28	28.800	29.200	28.600	28.700	23.433	1,255
2022-10-27	29.000	29.000	28.100	28.600	23.352	2,673
2022-10-26	29.200	29.200	28.100	29.000	23.678	4,447
2022-10-25	29.200	29.200	28.800	28.800	23.515	1,455
2022-10-24	29.000	29.200	28.900	28.900	23.597	507
2022-10-21	29.000	29.000	28.600	28.800	23.515	1,220
2022-10-20	28.700	29.000	28.600	29.000	23.678	507
2022-10-19	28.600	28.600	28.600	28.600	23.352	2
2022-10-18	29.000	29.000	28.600	28.600	23.352	1,844
2022-10-17	28.900	29.400	28.500	28.600	23.352	716
2022-10-14	28.800	28.900	28.800	28.800	23.515	1,702
2022-10-13	28.800	28.800	28.600	28.700	23.433	910
2022-10-12	28.500	28.700	28.300	28.700	23.433	6,014
2022-10-11	29.000	29.000	28.100	28.200	23.025	494
2022-10-10	28.700	28.700	28.400	28.700	23.433	1,265
2022-10-07	28.400	28.700	28.200	28.700	23.433	1,078
2022-10-06	28.300	28.400	28.200	28.400	23.188	3,164
2022-10-05	28.500	28.500	28.200	28.300	23.107	5,593
2022-10-04	28.000	28.500	27.700	28.500	23.270	9,664
2022-10-03	28.300	29.000	27.300	28.800	23.515	2,887
2022-09-30	29.000	29.000	28.400	28.400	23.188	1,018
2022-09-29	28.900	29.300	28.500	29.200	23.841	1,068
2022-09-28	29.300	29.500	28.700	29.500	24.086	2,282
2022-09-27	29.600	29.600	29.100	29.200	23.841	1,068
2022-09-26	29.400	29.400	29.300	29.300	23.923	1,139
2022-09-23	29.300	29.700	29.200	29.400	24.005	2,141
2022-09-22	29.300	29.600	29.300	29.500	24.086	1,195

← NewerPage 17 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.