Decora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	34.900	34.900	34.700	34.700	26.699	709
2022-03-29	34.900	34.900	34.600	34.600	26.622	870
2022-03-28	35.000	35.000	34.500	34.900	26.853	2,300
2022-03-25	35.100	35.100	34.600	34.600	26.622	327
2022-03-24	35.100	35.100	34.500	35.000	26.930	1,145
2022-03-23	35.300	35.300	34.000	34.700	26.699	2,277
2022-03-22	34.700	35.300	34.200	35.300	27.161	1,034
2022-03-21	34.300	34.800	34.100	34.700	26.699	1,459
2022-03-18	35.300	35.300	34.200	34.200	26.314	2,131
2022-03-17	34.700	35.500	34.200	35.300	27.161	2,919
2022-03-16	34.000	34.800	33.800	34.800	26.776	2,242
2022-03-15	33.800	34.000	33.400	33.500	25.776	4,983
2022-03-14	33.800	33.800	33.400	33.800	26.007	699
2022-03-11	33.500	33.900	33.300	33.900	26.084	1,820
2022-03-10	32.100	33.500	32.100	33.100	25.468	4,079
2022-03-09	32.500	32.800	32.200	32.500	25.006	2,981
2022-03-08	33.300	33.300	32.000	32.500	25.006	3,245
2022-03-07	32.700	33.200	32.100	32.500	25.006	7,650
2022-03-04	33.000	33.500	33.000	33.200	25.545	4,151
2022-03-03	32.500	33.400	32.500	33.000	25.391	1,432
2022-03-02	33.200	33.400	32.000	32.500	25.006	3,157
2022-03-01	34.000	34.100	33.100	33.200	25.545	1,896
2022-02-28	33.500	34.700	33.500	34.100	26.238	1,841
2022-02-25	32.000	35.000	32.000	35.000	26.930	9,617
2022-02-24	33.000	33.000	31.800	32.800	25.237	13,438
2022-02-23	34.900	34.900	34.500	34.600	26.622	1,198
2022-02-22	34.300	34.900	33.500	34.600	26.622	11,242
2022-02-21	34.500	34.800	34.200	34.300	26.391	5,063
2022-02-18	35.000	35.100	34.800	34.800	26.776	6,117
2022-02-17	35.300	35.300	35.100	35.200	27.084	2,809
2022-02-16	35.600	35.600	35.000	35.400	27.238	3,045
2022-02-15	35.100	35.800	35.000	35.600	27.392	1,423
2022-02-14	35.300	35.600	33.300	35.600	27.392	5,375
2022-02-11	35.900	36.100	35.800	36.100	27.776	2,242
2022-02-10	35.500	36.000	35.500	35.900	27.622	7,430
2022-02-09	35.300	35.900	35.100	35.300	27.161	1,257
2022-02-08	35.000	35.400	34.600	35.300	27.161	1,892
2022-02-07	35.200	35.300	34.700	35.000	26.930	2,440
2022-02-04	35.000	35.000	34.900	34.900	26.853	342
2022-02-03	35.000	35.100	34.800	35.000	26.930	1,108
2022-02-02	35.300	35.300	34.800	34.900	26.853	1,356
2022-02-01	34.600	35.400	34.300	35.100	27.007	1,036
2022-01-31	35.000	35.400	34.000	34.500	26.545	3,904
2022-01-28	34.600	35.000	34.100	34.100	26.238	3,002
2022-01-27	32.800	34.800	32.600	34.000	26.161	106,579
2022-01-26	33.000	33.800	32.800	32.900	25.314	3,230
2022-01-25	33.000	33.400	31.200	32.800	25.237	16,150
2022-01-24	36.000	36.000	33.100	33.800	26.007	12,247
2022-01-21	37.200	37.200	35.800	35.800	27.546	4,555
2022-01-20	37.000	37.400	36.700	37.000	28.469	3,410
2022-01-19	37.000	37.100	36.300	37.100	28.546	440
2022-01-18	37.300	37.300	36.300	36.800	28.315	1,617
2022-01-17	37.900	37.900	37.000	37.000	28.469	3,614
2022-01-14	37.500	38.000	36.600	37.500	28.854	3,720
2022-01-13	37.000	37.500	36.600	37.300	28.700	7,341
2022-01-12	35.800	37.000	35.600	37.000	28.469	5,585
2022-01-11	35.800	35.800	35.500	35.800	27.546	2,415
2022-01-10	35.700	36.000	35.300	35.300	27.161	5,805
2022-01-07	34.900	35.900	34.500	35.500	27.315	5,312
2022-01-05	35.500	35.500	34.700	35.000	26.930	1,426

← NewerPage 20 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.