Decora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	74.500	75.000	73.400	74.500	70.574	4,154
2026-04-28	76.900	78.300	75.600	76.000	71.995	810
2026-04-27	76.000	77.000	76.000	76.800	72.753	559
2026-04-24	76.700	77.200	75.000	76.000	71.995	3,641
2026-04-23	77.400	79.000	75.800	78.500	74.363	1,895
2026-04-22	76.600	78.000	76.200	77.400	73.321	2,107
2026-04-21	74.500	76.600	74.500	76.600	72.563	3,566
2026-04-20	75.200	75.300	72.600	74.500	70.574	969
2026-04-17	75.800	75.800	74.200	75.800	71.805	721
2026-04-16	75.800	76.300	75.000	75.000	71.047	1,285
2026-04-15	74.800	75.700	74.500	75.700	71.711	867
2026-04-14	73.700	74.600	73.700	74.500	70.574	808
2026-04-13	72.700	74.000	72.000	73.600	69.721	809
2026-04-10	72.600	72.700	71.300	72.700	68.869	1,042
2026-04-09	72.700	72.700	71.200	72.600	68.774	305
2026-04-08	71.000	72.500	70.200	72.300	68.490	1,593
2026-04-07	72.400	72.400	69.600	70.000	66.311	2,026
2026-04-02	70.800	70.800	69.800	70.600	66.879	1,869
2026-04-01	70.800	71.800	70.400	70.800	67.069	1,278
2026-03-31	71.800	71.800	70.200	70.800	67.069	1,432
2026-03-30	72.000	72.200	70.600	71.600	67.827	807
2026-03-27	73.000	73.000	71.400	72.000	68.206	602
2026-03-26	72.600	72.800	71.400	71.600	67.827	440
2026-03-25	72.800	73.200	71.600	73.000	69.153	586
2026-03-24	71.000	73.600	71.000	71.600	67.827	722
2026-03-23	71.400	72.000	69.600	70.800	67.069	3,538
2026-03-20	71.600	73.800	71.400	71.400	67.637	1,630
2026-03-19	72.000	72.000	71.400	72.000	68.206	580
2026-03-18	72.000	72.600	71.800	72.200	68.395	1,033
2026-03-17	72.000	72.400	71.600	72.000	68.206	1,167
2026-03-16	71.400	72.400	71.400	72.400	68.585	656
2026-03-13	74.400	74.400	72.400	72.400	68.585	824
2026-03-12	73.400	75.000	72.000	74.600	70.669	939
2026-03-11	74.800	75.400	73.400	73.400	69.532	848
2026-03-10	76.800	76.800	73.400	74.800	70.858	1,213
2026-03-09	72.000	73.800	71.000	73.400	69.532	2,611
2026-03-06	74.800	75.400	72.200	73.800	69.911	1,832
2026-03-05	74.400	74.800	73.600	74.400	70.479	1,766
2026-03-04	72.200	75.200	72.200	74.800	70.858	1,412
2026-03-03	75.600	76.800	72.200	72.200	68.395	2,425
2026-03-02	76.400	77.200	75.000	75.800	71.805	686
2026-02-27	76.400	78.000	75.600	76.200	72.184	833
2026-02-26	77.200	77.400	75.400	76.400	72.374	980
2026-02-25	76.800	78.000	76.000	77.400	73.321	1,000
2026-02-24	77.400	78.400	76.800	76.800	72.753	664
2026-02-23	78.400	78.400	77.200	78.000	73.889	390
2026-02-20	78.400	78.600	77.200	78.400	74.268	1,037
2026-02-19	78.000	79.000	77.400	77.800	73.700	368
2026-02-18	79.000	79.600	77.800	77.800	73.700	816
2026-02-17	79.000	79.400	77.200	79.400	75.216	662
2026-02-16	79.000	79.000	77.000	79.000	74.837	879
2026-02-13	79.000	79.000	76.600	79.000	74.837	2,177
2026-02-12	78.000	79.000	77.600	79.000	74.837	830
2026-02-11	77.800	78.800	77.200	78.200	74.079	904
2026-02-10	78.000	78.800	77.000	77.200	73.132	1,610
2026-02-09	77.800	77.800	76.800	77.200	73.132	2,172
2026-02-06	78.000	79.200	74.600	77.800	73.700	1,957
2026-02-05	80.000	80.000	78.000	78.600	74.458	1,447
2026-02-04	79.800	80.200	79.000	80.000	75.784	8,262
2026-02-03	78.200	79.800	78.000	79.800	75.595	1,299

← NewerPage 3 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.