Decora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	35.100	35.100	34.500	34.800	26.776	4,090
2022-01-03	34.500	35.400	34.300	35.000	26.930	6,216
2021-12-30	34.500	34.500	34.000	34.000	26.161	5,233
2021-12-29	34.000	34.500	33.900	34.500	26.545	5,910
2021-12-28	34.700	34.800	33.900	34.100	26.238	12,583
2021-12-27	34.900	35.000	34.700	34.800	26.776	4,849
2021-12-23	35.000	35.000	34.300	34.900	26.853	5,938
2021-12-22	35.400	35.500	35.000	35.300	27.161	3,619
2021-12-21	35.200	35.500	35.100	35.500	27.315	1,042
2021-12-20	35.700	35.700	34.800	35.200	27.084	7,724
2021-12-17	35.900	36.400	34.900	35.800	27.546	13,002
2021-12-16	37.300	37.900	34.200	35.900	27.622	15,568
2021-12-15	37.500	38.200	37.200	37.200	28.623	2,705
2021-12-14	37.800	37.800	36.800	36.800	28.315	1,753
2021-12-13	37.100	37.600	37.100	37.500	28.854	2,171
2021-12-10	36.500	37.200	36.100	37.000	28.469	4,423
2021-12-09	35.800	37.200	35.800	36.100	27.776	4,076
2021-12-08	36.200	36.600	36.000	36.200	27.853	2,512
2021-12-07	36.000	36.200	35.300	36.100	27.776	6,230
2021-12-06	36.600	36.600	35.400	35.400	27.238	14,169
2021-12-03	36.500	36.900	36.000	36.000	27.699	1,751
2021-12-02	37.400	37.400	36.300	36.700	28.238	3,235
2021-12-01	36.900	37.000	36.000	36.900	28.392	1,394
2021-11-30	36.400	37.000	36.000	37.000	28.469	2,088
2021-11-29	36.000	36.500	34.800	36.000	27.699	7,812
2021-11-26	36.700	36.700	35.700	36.000	27.699	4,524
2021-11-25	37.300	37.300	36.600	36.900	28.392	1,496
2021-11-24	37.100	37.400	36.000	37.000	28.469	2,238
2021-11-23	37.600	37.900	36.200	36.400	28.007	5,023
2021-11-22	37.800	37.900	36.400	37.100	28.546	4,475
2021-11-19	38.000	38.000	35.100	36.900	28.392	5,809
2021-11-18	36.400	38.800	36.400	37.200	28.623	10,432
2021-11-17	35.700	36.300	35.100	36.300	27.930	25,161
2021-11-16	35.200	35.700	35.200	35.400	27.238	9,450
2021-11-15	35.000	36.000	34.900	35.000	26.930	32,375
2021-11-12	34.400	36.000	34.000	35.700	27.469	7,867
2021-11-10	34.400	34.400	34.000	34.400	26.468	5,187
2021-11-09	34.000	34.500	33.900	34.400	26.468	16,792
2021-11-08	34.000	34.000	33.500	34.000	26.161	7,685
2021-11-05	35.500	35.500	32.900	33.400	25.699	45,481
2021-11-04	35.300	35.500	35.200	35.500	27.315	8,702
2021-11-03	35.200	35.500	35.200	35.500	27.315	11,307
2021-11-02	35.500	35.600	35.200	35.600	27.392	12,756
2021-10-29	35.500	36.200	35.100	35.500	27.315	6,361
2021-10-28	37.000	37.000	34.700	35.500	27.315	51,523
2021-10-27	38.800	39.500	37.200	37.200	28.623	10,609
2021-10-26	38.500	39.000	38.300	38.700	29.777	2,236
2021-10-25	39.200	39.200	38.300	38.900	29.931	12,551
2021-10-22	39.100	39.200	38.700	38.700	29.777	5,775
2021-10-21	39.000	39.300	38.900	38.900	29.931	2,834
2021-10-20	39.300	39.300	39.000	39.200	30.162	524

← NewerPage 21 of 21 · 1,251 trading days

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.