Decora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 69.200 | 69.400 | 68.600 | 69.200 | 65.553 | 951 |
| 2025-10-30 | 69.000 | 69.400 | 68.400 | 69.200 | 65.553 | 832 |
| 2025-10-29 | 68.200 | 69.000 | 68.200 | 69.000 | 65.364 | 1,533 |
| 2025-10-28 | 71.400 | 71.400 | 68.200 | 68.400 | 64.795 | 5,041 |
| 2025-10-27 | 69.800 | 72.000 | 69.000 | 71.400 | 67.637 | 7,596 |
| 2025-10-24 | 69.600 | 69.800 | 69.000 | 69.600 | 65.932 | 743 |
| 2025-10-23 | 70.800 | 70.800 | 68.400 | 69.800 | 66.122 | 2,807 |
| 2025-10-22 | 71.400 | 71.400 | 70.000 | 70.800 | 67.069 | 3,966 |
| 2025-10-21 | 71.400 | 71.600 | 71.000 | 71.400 | 67.637 | 226 |
| 2025-10-20 | 71.800 | 72.000 | 71.000 | 71.400 | 67.637 | 857 |
| 2025-10-17 | 71.800 | 71.800 | 70.600 | 71.600 | 67.827 | 572 |
| 2025-10-16 | 71.000 | 71.800 | 70.600 | 71.200 | 67.448 | 1,026 |
| 2025-10-15 | 71.000 | 71.400 | 70.600 | 71.000 | 67.258 | 309 |
| 2025-10-14 | 71.800 | 72.400 | 69.200 | 70.000 | 66.311 | 3,979 |
| 2025-10-13 | 73.000 | 73.000 | 71.800 | 72.000 | 68.206 | 792 |
| 2025-10-10 | 72.600 | 73.600 | 72.400 | 73.200 | 69.342 | 510 |
| 2025-10-09 | 72.400 | 73.600 | 72.400 | 72.400 | 68.585 | 1,256 |
| 2025-10-08 | 72.600 | 73.600 | 72.400 | 72.800 | 68.963 | 1,975 |
| 2025-10-07 | 73.400 | 73.400 | 72.400 | 72.600 | 68.774 | 670 |
| 2025-10-06 | 72.600 | 73.600 | 72.200 | 73.000 | 69.153 | 1,135 |
| 2025-10-03 | 74.800 | 76.200 | 71.400 | 71.800 | 68.016 | 3,041 |
| 2025-10-02 | 75.600 | 75.800 | 74.000 | 74.600 | 70.669 | 317 |
| 2025-10-01 | 74.000 | 76.600 | 74.000 | 75.000 | 71.047 | 3,790 |
| 2025-09-30 | 76.000 | 77.400 | 73.800 | 74.400 | 70.479 | 1,247 |
| 2025-09-29 | 76.400 | 77.600 | 76.000 | 77.400 | 73.321 | 866 |
| 2025-09-26 | 76.200 | 77.400 | 76.000 | 77.200 | 73.132 | 573 |
| 2025-09-25 | 77.400 | 77.400 | 74.600 | 76.200 | 72.184 | 1,619 |
| 2025-09-24 | 78.200 | 78.200 | 75.000 | 77.400 | 73.321 | 596 |
| 2025-09-23 | 78.000 | 78.400 | 77.400 | 77.400 | 73.321 | 541 |
| 2025-09-22 | 77.600 | 78.000 | 77.200 | 78.000 | 73.889 | 2,759 |
| 2025-09-19 | 74.200 | 77.600 | 73.800 | 77.600 | 73.510 | 2,344 |
| 2025-09-18 | 73.400 | 73.800 | 72.400 | 73.800 | 69.911 | 716 |
| 2025-09-17 | 73.200 | 73.400 | 71.600 | 73.000 | 69.153 | 1,170 |
| 2025-09-16 | 75.000 | 75.200 | 73.200 | 73.200 | 69.342 | 1,295 |
| 2025-09-15 | 74.200 | 75.200 | 73.400 | 74.600 | 70.669 | 1,319 |
| 2025-09-12 | 74.400 | 75.600 | 74.000 | 75.000 | 71.047 | 2,115 |
| 2025-09-11 | 74.600 | 74.600 | 73.400 | 74.000 | 70.100 | 353 |
| 2025-09-10 | 75.000 | 75.000 | 72.000 | 74.600 | 70.669 | 1,644 |
| 2025-09-09 | 73.400 | 75.400 | 72.800 | 74.400 | 70.479 | 748 |
| 2025-09-08 | 73.200 | 75.400 | 73.000 | 74.600 | 70.669 | 1,200 |
| 2025-09-05 | 75.600 | 75.600 | 72.400 | 73.200 | 69.342 | 1,874 |
| 2025-09-04 | 74.800 | 75.600 | 74.800 | 75.600 | 71.616 | 1,090 |
| 2025-09-03 | 74.000 | 75.000 | 74.000 | 74.800 | 70.858 | 940 |
| 2025-09-02 | 73.800 | 74.000 | 73.800 | 74.000 | 70.100 | 461 |
| 2025-09-01 | 72.000 | 74.000 | 70.800 | 73.800 | 69.911 | 1,873 |
| 2025-08-29 | 73.000 | 74.000 | 70.000 | 71.000 | 67.258 | 2,146 |
| 2025-08-28 | 72.400 | 73.800 | 72.400 | 73.000 | 69.153 | 381 |
| 2025-08-27 | 75.600 | 75.600 | 70.200 | 72.400 | 68.585 | 1,757 |
| 2025-08-26 | 75.400 | 76.000 | 75.000 | 75.000 | 71.047 | 812 |
| 2025-08-25 | 74.800 | 75.800 | 73.600 | 75.400 | 71.426 | 1,023 |
| 2025-08-22 | 74.800 | 75.600 | 73.200 | 73.200 | 69.342 | 1,369 |
| 2025-08-21 | 73.000 | 75.000 | 72.600 | 74.800 | 70.858 | 1,419 |
| 2025-08-20 | 71.000 | 74.000 | 71.000 | 72.600 | 68.774 | 2,300 |
| 2025-08-19 | 71.600 | 71.800 | 70.600 | 71.000 | 67.258 | 1,780 |
| 2025-08-18 | 73.000 | 73.800 | 69.800 | 70.800 | 67.069 | 4,713 |
| 2025-08-14 | 76.000 | 76.000 | 73.600 | 74.000 | 70.100 | 1,136 |
| 2025-08-13 | 75.200 | 75.400 | 74.000 | 75.400 | 71.426 | 1,029 |
| 2025-08-12 | 75.400 | 75.400 | 74.400 | 75.200 | 71.237 | 2,133 |
| 2025-08-11 | 72.000 | 76.000 | 71.800 | 75.200 | 71.237 | 3,053 |
| 2025-08-08 | 71.000 | 71.600 | 71.000 | 71.400 | 67.637 | 312 |
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.