Decora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	36.000	36.000	35.500	35.800	29.230	759
2022-06-27	34.900	36.500	34.700	36.300	29.639	8,914
2022-06-24	34.300	34.900	34.000	34.900	28.495	4,079
2022-06-23	31.500	34.000	31.500	33.900	27.679	4,139
2022-06-22	32.100	32.200	31.300	32.200	26.291	903
2022-06-21	32.200	32.200	31.500	32.000	26.128	1,375
2022-06-20	32.400	32.400	30.300	32.200	26.291	4,429
2022-06-17	32.500	32.500	31.900	32.500	26.536	854
2022-06-15	32.300	32.500	32.000	32.500	26.536	1,464
2022-06-14	32.000	32.500	31.600	32.500	26.536	2,191
2022-06-13	33.000	33.000	32.000	32.400	26.454	4,659
2022-06-10	34.400	34.700	33.800	34.700	26.699	1,574
2022-06-09	34.800	34.800	33.700	34.400	26.468	3,068
2022-06-08	34.500	34.800	34.400	34.400	26.468	609
2022-06-07	34.600	34.600	34.000	34.200	26.314	445
2022-06-06	33.100	34.700	33.100	34.600	26.622	3,498
2022-06-03	34.000	34.300	34.000	34.000	26.161	1,739
2022-06-02	34.000	34.200	34.000	34.000	26.161	619
2022-06-01	33.700	34.100	33.700	34.000	26.161	8,891
2022-05-31	33.700	33.700	32.800	33.700	25.930	1,059
2022-05-30	32.900	33.400	32.400	33.400	25.699	3,253
2022-05-27	33.600	33.600	32.400	33.200	25.545	1,268
2022-05-26	33.600	33.600	33.200	33.600	25.853	776
2022-05-25	33.600	33.600	33.200	33.600	25.853	684
2022-05-24	33.200	33.600	33.200	33.600	25.853	1,218
2022-05-23	33.500	33.800	32.300	33.800	26.007	2,158
2022-05-20	34.000	34.000	33.600	33.900	26.084	373
2022-05-19	33.500	34.500	33.500	34.000	26.161	380
2022-05-18	34.200	34.600	34.000	34.000	26.161	10,563
2022-05-17	34.500	34.500	33.700	34.200	26.314	151
2022-05-16	33.000	34.500	33.000	34.500	26.545	2,312
2022-05-13	33.400	33.500	32.600	33.400	25.699	1,196
2022-05-12	33.000	33.400	32.500	33.400	25.699	2,128
2022-05-11	33.300	33.300	33.000	33.300	25.622	642
2022-05-10	33.000	33.400	33.000	33.300	25.622	1,811
2022-05-09	34.200	34.700	33.000	33.500	25.776	1,811
2022-05-06	35.000	35.200	34.100	34.700	26.699	2,684
2022-05-05	35.100	35.200	35.000	35.000	26.930	5,066
2022-05-04	35.500	35.500	34.600	34.600	26.622	2,730
2022-05-02	35.100	35.400	34.700	35.400	27.238	1,583
2022-04-29	35.100	35.600	35.100	35.100	27.007	1,602
2022-04-28	35.600	35.600	34.900	35.500	27.315	2,227
2022-04-27	35.100	35.600	34.200	35.500	27.315	36,526
2022-04-26	35.600	35.600	35.300	35.500	27.315	615
2022-04-25	35.700	35.700	35.000	35.600	27.392	4,079
2022-04-22	35.300	35.700	35.000	35.700	27.469	1,779
2022-04-21	35.600	35.800	35.200	35.400	27.238	2,444
2022-04-20	36.600	36.600	35.000	35.500	27.315	5,130
2022-04-19	35.600	36.000	34.900	36.000	27.699	2,029
2022-04-14	35.300	35.600	35.300	35.300	27.161	1,144
2022-04-13	35.600	35.600	35.300	35.300	27.161	1,197
2022-04-12	35.500	35.500	35.000	35.400	27.238	1,647
2022-04-11	35.500	35.500	35.200	35.400	27.238	2,616
2022-04-08	35.500	35.500	35.200	35.500	27.315	2,018
2022-04-07	34.900	35.500	34.500	35.500	27.315	3,071
2022-04-06	34.900	35.000	34.600	34.600	26.622	1,126
2022-04-05	34.900	34.900	34.600	34.800	26.776	216
2022-04-04	34.900	35.200	34.400	34.900	26.853	3,821
2022-04-01	34.900	34.900	34.700	34.700	26.699	62
2022-03-31	34.900	34.900	34.500	34.900	26.853	1,251

← NewerPage 19 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.