Decora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	72.900	73.900	72.700	73.500	73.500	896
2026-07-23	73.500	74.000	72.600	74.000	74.000	3,503
2026-07-22	73.700	73.700	72.400	73.300	73.300	506
2026-07-21	74.200	74.300	72.300	73.100	73.100	820
2026-07-20	73.300	74.400	71.300	74.000	74.000	612
2026-07-17	73.700	73.800	71.600	73.300	73.300	630
2026-07-16	74.100	74.800	72.000	72.000	72.000	691
2026-07-15	75.100	75.200	73.700	74.000	74.000	502
2026-07-14	74.800	75.200	74.200	75.000	75.000	551
2026-07-13	74.000	75.400	73.700	74.800	74.800	1,705
2026-07-10	74.300	75.600	72.000	75.000	75.000	3,666
2026-07-09	71.300	74.700	71.100	73.000	73.000	2,680
2026-07-08	72.200	72.200	71.200	72.000	72.000	410
2026-07-07	74.000	74.000	70.500	72.000	72.000	2,740
2026-07-06	72.000	73.800	71.700	72.600	72.600	1,699
2026-07-03	72.700	72.700	71.200	71.800	71.800	1,195
2026-07-02	73.900	73.900	72.700	72.700	72.700	560
2026-07-01	69.000	74.800	69.000	73.300	73.300	1,335
2026-06-30	76.000	76.000	75.600	75.900	71.900	1,802
2026-06-29	75.900	76.500	75.300	75.600	71.616	1,701
2026-06-26	76.000	76.000	74.200	75.900	71.900	781
2026-06-25	75.200	76.000	74.200	76.000	71.995	1,859
2026-06-24	74.000	75.300	74.000	75.200	71.237	1,124
2026-06-23	73.000	75.000	73.000	74.200	70.290	1,433
2026-06-22	72.900	73.800	72.500	73.100	69.248	695
2026-06-19	72.700	73.800	72.700	73.300	69.437	4,245
2026-06-18	73.500	73.500	71.600	72.900	69.058	1,261
2026-06-17	73.000	73.300	72.000	72.600	68.774	972
2026-06-16	72.900	73.500	71.500	72.800	68.963	1,313
2026-06-15	71.900	73.000	71.800	73.000	69.153	2,158
2026-06-12	71.400	71.800	71.100	71.800	68.016	888
2026-06-11	71.400	71.900	71.000	71.500	67.732	767
2026-06-10	71.900	71.900	70.600	71.300	67.542	1,772
2026-06-09	71.600	71.600	70.700	71.500	67.732	2,695
2026-06-08	71.800	72.000	71.100	71.600	67.827	1,677
2026-06-05	71.800	72.000	71.200	71.800	68.016	1,796
2026-06-03	72.600	72.600	71.200	72.000	68.206	2,526
2026-06-02	71.800	72.500	71.600	72.500	68.679	1,482
2026-06-01	72.500	73.800	71.500	72.000	68.206	2,026
2026-05-29	73.400	73.400	72.000	72.500	68.679	2,022
2026-05-28	73.700	74.000	72.100	73.400	69.532	1,411
2026-05-27	73.500	73.700	73.300	73.300	69.437	426
2026-05-26	73.700	73.800	73.200	73.400	69.532	797
2026-05-25	72.600	73.500	72.400	73.500	69.627	2,336
2026-05-22	72.900	72.900	71.500	72.100	68.300	1,621
2026-05-21	73.300	73.300	71.700	73.000	69.153	1,384
2026-05-20	72.400	73.200	71.000	72.900	69.058	2,879
2026-05-19	73.200	73.200	71.800	72.200	68.395	2,047
2026-05-18	74.500	74.500	72.100	73.200	69.342	1,817
2026-05-15	74.500	74.500	72.800	74.500	70.574	2,185
2026-05-14	72.900	74.300	72.500	74.300	70.384	1,109
2026-05-13	71.500	72.400	71.500	72.300	68.490	805
2026-05-12	72.700	72.700	71.200	71.500	67.732	1,335
2026-05-11	72.700	75.900	72.000	72.000	68.206	1,539
2026-05-08	73.500	73.600	71.800	72.700	68.869	1,746
2026-05-07	72.100	73.500	71.800	73.500	69.627	1,677
2026-05-06	71.300	72.800	71.000	72.100	68.300	1,480
2026-05-05	72.200	72.800	71.000	71.400	67.637	2,609
2026-05-04	74.000	74.100	72.200	73.000	69.153	3,744
2026-04-30	74.300	74.800	74.000	74.100	70.195	1,020

← NewerPage 2 of 3 · 128 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.