Decora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 77.400 | 78.600 | 76.600 | 77.200 | 73.132 | 1,007 |
| 2026-01-30 | 78.200 | 78.600 | 76.600 | 77.400 | 73.321 | 2,370 |
| 2026-01-29 | 78.600 | 79.000 | 77.400 | 78.800 | 74.647 | 1,145 |
| 2026-01-28 | 77.800 | 78.600 | 76.200 | 78.400 | 74.268 | 876 |
| 2026-01-27 | 80.000 | 80.000 | 77.400 | 78.400 | 74.268 | 1,673 |
| 2026-01-26 | 80.000 | 80.000 | 79.000 | 80.000 | 75.784 | 627 |
| 2026-01-23 | 80.000 | 80.600 | 78.800 | 80.000 | 75.784 | 4,905 |
| 2026-01-22 | 80.000 | 80.600 | 78.600 | 80.000 | 75.784 | 2,102 |
| 2026-01-21 | 80.000 | 81.000 | 78.800 | 79.000 | 74.837 | 4,275 |
| 2026-01-20 | 80.000 | 80.000 | 78.000 | 80.000 | 75.784 | 1,624 |
| 2026-01-19 | 79.600 | 80.000 | 78.200 | 79.600 | 75.405 | 1,156 |
| 2026-01-16 | 77.800 | 79.600 | 77.800 | 79.400 | 75.216 | 884 |
| 2026-01-15 | 77.800 | 79.400 | 75.600 | 77.800 | 73.700 | 2,223 |
| 2026-01-14 | 80.000 | 80.000 | 75.000 | 77.000 | 72.942 | 7,606 |
| 2026-01-13 | 79.000 | 80.000 | 79.000 | 79.800 | 75.595 | 4,802 |
| 2026-01-12 | 78.800 | 80.000 | 77.000 | 79.000 | 74.837 | 4,599 |
| 2026-01-09 | 77.800 | 78.200 | 76.600 | 78.000 | 73.889 | 4,068 |
| 2026-01-08 | 77.400 | 78.400 | 76.400 | 77.800 | 73.700 | 10,301 |
| 2026-01-07 | 77.400 | 77.400 | 75.000 | 76.600 | 72.563 | 4,241 |
| 2026-01-05 | 75.800 | 77.000 | 72.200 | 77.000 | 72.942 | 3,973 |
| 2026-01-02 | 74.400 | 75.800 | 73.000 | 75.000 | 71.047 | 7,637 |
| 2025-12-30 | 73.000 | 74.400 | 72.200 | 74.400 | 70.479 | 805 |
| 2025-12-29 | 73.800 | 73.800 | 71.200 | 72.800 | 68.963 | 3,483 |
| 2025-12-23 | 75.600 | 75.600 | 72.600 | 73.000 | 69.153 | 1,966 |
| 2025-12-22 | 76.600 | 76.800 | 74.200 | 75.000 | 71.047 | 2,041 |
| 2025-12-19 | 75.800 | 76.600 | 74.600 | 76.000 | 71.995 | 2,373 |
| 2025-12-18 | 76.600 | 76.600 | 75.000 | 76.000 | 71.995 | 459 |
| 2025-12-17 | 74.200 | 76.600 | 74.200 | 76.600 | 72.563 | 923 |
| 2025-12-16 | 76.000 | 76.400 | 72.200 | 74.400 | 70.479 | 811 |
| 2025-12-15 | 76.000 | 76.200 | 74.400 | 76.000 | 71.995 | 734 |
| 2025-12-12 | 76.000 | 76.600 | 74.400 | 75.800 | 71.805 | 625 |
| 2025-12-11 | 74.800 | 76.000 | 73.600 | 76.000 | 71.995 | 2,327 |
| 2025-12-10 | 72.800 | 75.000 | 72.800 | 74.800 | 70.858 | 882 |
| 2025-12-09 | 73.200 | 73.200 | 71.800 | 72.800 | 68.963 | 846 |
| 2025-12-08 | 72.600 | 73.800 | 71.400 | 72.800 | 68.963 | 1,430 |
| 2025-12-05 | 71.400 | 72.200 | 70.200 | 72.000 | 68.206 | 1,870 |
| 2025-12-04 | 71.000 | 71.600 | 70.000 | 71.000 | 67.258 | 1,283 |
| 2025-12-03 | 70.800 | 71.600 | 70.000 | 71.000 | 67.258 | 707 |
| 2025-12-02 | 70.800 | 70.800 | 70.000 | 70.800 | 67.069 | 1,336 |
| 2025-12-01 | 69.800 | 71.000 | 68.600 | 70.000 | 66.311 | 1,640 |
| 2025-11-28 | 70.000 | 70.000 | 69.000 | 69.800 | 66.122 | 656 |
| 2025-11-27 | 69.000 | 70.800 | 69.000 | 70.000 | 66.311 | 1,192 |
| 2025-11-26 | 69.800 | 70.000 | 69.000 | 70.000 | 66.311 | 316 |
| 2025-11-25 | 69.400 | 69.800 | 68.000 | 69.800 | 66.122 | 770 |
| 2025-11-24 | 69.400 | 70.000 | 67.800 | 69.400 | 65.743 | 1,353 |
| 2025-11-21 | 70.600 | 70.600 | 68.600 | 69.600 | 65.932 | 689 |
| 2025-11-20 | 69.800 | 70.200 | 68.800 | 70.200 | 66.500 | 1,127 |
| 2025-11-19 | 70.200 | 70.200 | 68.400 | 69.800 | 66.122 | 568 |
| 2025-11-18 | 70.400 | 70.400 | 68.200 | 69.800 | 66.122 | 1,537 |
| 2025-11-17 | 70.400 | 71.000 | 69.000 | 70.600 | 66.879 | 2,678 |
| 2025-11-14 | 71.000 | 72.000 | 68.000 | 70.000 | 66.311 | 2,787 |
| 2025-11-13 | 69.200 | 72.000 | 69.200 | 70.600 | 66.879 | 2,044 |
| 2025-11-12 | 70.600 | 71.000 | 69.000 | 69.000 | 65.364 | 1,148 |
| 2025-11-10 | 69.000 | 71.000 | 68.400 | 71.000 | 67.258 | 3,855 |
| 2025-11-07 | 68.800 | 69.000 | 68.000 | 69.000 | 65.364 | 1,842 |
| 2025-11-06 | 68.800 | 68.800 | 68.400 | 68.600 | 64.985 | 919 |
| 2025-11-05 | 67.600 | 69.000 | 67.200 | 69.000 | 65.364 | 1,766 |
| 2025-11-04 | 67.400 | 68.000 | 67.000 | 67.200 | 63.659 | 1,841 |
| 2025-11-03 | 68.800 | 69.200 | 66.400 | 67.400 | 63.848 | 7,042 |
| 2025-10-31 | 69.200 | 69.400 | 68.600 | 69.200 | 65.553 | 951 |
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.