Decora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	30.000	30.000	29.300	29.300	23.923	3
2022-09-20	29.900	30.000	29.600	30.000	24.495	3,388
2022-09-19	29.300	29.900	29.300	29.900	24.413	3,826
2022-09-16	29.900	30.000	29.500	30.000	24.495	3,197
2022-09-15	29.900	29.900	29.400	29.900	24.413	2,558
2022-09-14	30.000	30.100	29.300	29.900	24.413	3,732
2022-09-13	30.000	30.100	30.000	30.000	24.495	3,016
2022-09-12	30.000	30.100	30.000	30.000	24.495	3,451
2022-09-09	30.100	30.100	29.600	30.000	24.495	8,272
2022-09-08	29.900	30.200	29.200	30.100	24.576	9,909
2022-09-07	30.400	30.400	30.000	30.200	24.658	529
2022-09-06	30.500	30.500	30.200	30.400	24.821	6,509
2022-09-05	30.100	30.500	30.100	30.500	24.903	4,275
2022-09-02	30.700	30.700	30.200	30.700	25.066	2,026
2022-09-01	30.800	30.800	30.400	30.700	25.066	1,919
2022-08-31	30.700	30.800	30.300	30.800	25.148	1,489
2022-08-30	30.700	30.700	30.300	30.700	25.066	1,049
2022-08-29	30.500	30.700	30.100	30.700	25.066	1,538
2022-08-26	30.500	30.900	29.900	30.900	25.229	2,156
2022-08-25	30.400	30.500	30.200	30.500	24.903	4,222
2022-08-24	30.500	30.700	30.200	30.500	24.903	3,620
2022-08-23	30.500	30.700	30.300	30.500	24.903	1,041
2022-08-22	30.100	30.600	30.000	30.500	24.903	2,872
2022-08-19	30.100	30.700	30.100	30.500	24.903	9,501
2022-08-18	29.800	30.800	28.600	30.800	25.148	81,909
2022-08-17	33.500	33.700	30.300	30.800	25.148	21,246
2022-08-16	33.500	33.600	33.500	33.500	27.352	3,031
2022-08-12	33.700	33.700	33.000	33.600	27.434	2,720
2022-08-11	33.700	33.700	33.100	33.700	27.516	1,814
2022-08-10	33.800	33.800	33.400	33.500	27.352	160
2022-08-09	32.300	33.900	32.300	33.600	27.434	5,003
2022-08-08	33.500	33.500	33.300	33.500	27.352	2,662
2022-08-05	33.700	33.700	32.200	33.500	27.352	2,141
2022-08-04	33.700	33.700	32.700	32.800	26.781	819
2022-08-03	33.700	33.700	32.800	33.500	27.352	1,486
2022-08-02	33.800	33.800	33.300	33.700	27.516	1,669
2022-08-01	33.500	33.700	33.500	33.700	27.516	6,000
2022-07-29	33.800	33.800	33.500	33.800	27.597	395
2022-07-28	33.800	33.800	33.500	33.800	27.597	1,874
2022-07-27	33.500	33.800	33.400	33.800	27.597	3,282
2022-07-26	33.500	33.800	33.400	33.800	27.597	422
2022-07-25	33.800	33.800	33.400	33.800	27.597	318
2022-07-22	33.500	33.800	33.200	33.800	27.597	528
2022-07-21	33.200	33.800	33.200	33.800	27.597	6,101
2022-07-20	33.100	33.900	33.100	33.800	27.597	695
2022-07-19	32.400	33.300	31.500	33.300	27.189	4,923
2022-07-18	33.500	33.500	33.000	33.200	27.107	849
2022-07-15	32.600	33.700	32.200	33.700	27.516	3,641
2022-07-14	33.000	33.200	32.800	33.200	27.107	1,158
2022-07-13	33.700	33.700	33.300	33.500	27.352	1,372
2022-07-12	34.600	34.600	33.000	33.800	27.597	3,667
2022-07-11	34.700	34.700	33.600	34.600	28.250	734
2022-07-08	34.600	34.600	34.000	34.300	28.006	2,690
2022-07-07	34.900	34.900	34.400	34.600	28.250	609
2022-07-06	34.500	35.000	34.500	34.700	28.332	1,781
2022-07-05	35.200	35.200	34.400	35.100	28.659	1,798
2022-07-04	35.300	35.300	34.600	35.300	28.822	3,530
2022-07-01	35.000	35.300	34.900	35.300	28.822	453
2022-06-30	35.700	35.700	35.000	35.500	28.985	430
2022-06-29	35.700	35.800	35.000	35.800	29.230	1,201

← NewerPage 18 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.