Decora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 71.200 | 71.400 | 69.000 | 70.800 | 67.069 | 1,062 |
| 2025-08-06 | 71.000 | 71.600 | 69.800 | 70.400 | 66.690 | 435 |
| 2025-08-05 | 69.000 | 71.400 | 68.000 | 69.800 | 66.122 | 1,058 |
| 2025-08-04 | 69.000 | 71.600 | 68.600 | 69.000 | 65.364 | 1,523 |
| 2025-08-01 | 71.000 | 71.600 | 68.600 | 69.000 | 65.364 | 1,743 |
| 2025-07-31 | 70.600 | 71.800 | 70.200 | 70.400 | 66.690 | 1,028 |
| 2025-07-30 | 71.600 | 72.400 | 70.200 | 70.400 | 66.690 | 872 |
| 2025-07-29 | 71.000 | 72.600 | 71.000 | 71.200 | 67.448 | 857 |
| 2025-07-28 | 72.200 | 72.800 | 71.000 | 72.400 | 68.585 | 1,078 |
| 2025-07-25 | 74.600 | 75.000 | 72.200 | 72.200 | 68.395 | 1,024 |
| 2025-07-24 | 75.000 | 75.000 | 73.200 | 74.600 | 70.669 | 980 |
| 2025-07-23 | 74.400 | 75.000 | 72.400 | 75.000 | 71.047 | 892 |
| 2025-07-22 | 73.200 | 74.400 | 72.600 | 74.400 | 70.479 | 344 |
| 2025-07-21 | 72.800 | 73.200 | 72.000 | 73.200 | 69.342 | 1,089 |
| 2025-07-18 | 73.800 | 73.800 | 72.600 | 72.600 | 68.774 | 1,080 |
| 2025-07-17 | 74.000 | 74.200 | 73.000 | 73.800 | 69.911 | 651 |
| 2025-07-16 | 74.000 | 74.400 | 73.200 | 74.200 | 70.290 | 546 |
| 2025-07-15 | 74.400 | 74.400 | 73.600 | 73.600 | 69.721 | 351 |
| 2025-07-14 | 74.400 | 75.000 | 73.800 | 74.000 | 70.100 | 1,289 |
| 2025-07-11 | 76.000 | 76.600 | 74.200 | 75.000 | 71.047 | 537 |
| 2025-07-10 | 74.800 | 76.800 | 73.200 | 76.000 | 71.995 | 1,701 |
| 2025-07-09 | 74.000 | 74.800 | 73.200 | 74.800 | 70.858 | 1,029 |
| 2025-07-08 | 75.200 | 75.200 | 71.000 | 74.200 | 70.290 | 1,907 |
| 2025-07-07 | 76.400 | 76.800 | 74.400 | 74.400 | 70.479 | 1,251 |
| 2025-07-04 | 77.000 | 77.000 | 75.800 | 76.000 | 71.995 | 1,036 |
| 2025-07-03 | 76.600 | 77.600 | 75.800 | 77.000 | 72.942 | 660 |
| 2025-07-02 | 76.800 | 76.800 | 74.800 | 76.600 | 72.563 | 1,237 |
| 2025-07-01 | 77.400 | 78.000 | 75.800 | 76.800 | 72.753 | 687 |
| 2025-06-30 | 76.000 | 78.000 | 75.600 | 77.600 | 73.510 | 1,242 |
| 2025-06-27 | 75.800 | 76.800 | 74.800 | 76.800 | 72.753 | 453 |
| 2025-06-26 | 75.000 | 75.800 | 74.400 | 75.600 | 71.616 | 476 |
| 2025-06-25 | 76.400 | 77.600 | 75.200 | 75.200 | 71.237 | 504 |
| 2025-06-24 | 77.600 | 78.000 | 75.800 | 76.400 | 72.374 | 543 |
| 2025-06-23 | 77.000 | 78.200 | 76.400 | 77.000 | 72.942 | 464 |
| 2025-06-20 | 75.800 | 79.000 | 75.200 | 79.000 | 74.837 | 2,250 |
| 2025-06-18 | 75.200 | 77.800 | 75.000 | 75.400 | 71.426 | 767 |
| 2025-06-17 | 78.000 | 78.800 | 76.200 | 78.000 | 70.100 | 884 |
| 2025-06-16 | 78.800 | 79.000 | 77.200 | 78.000 | 70.100 | 1,747 |
| 2025-06-13 | 78.800 | 78.800 | 76.000 | 78.400 | 70.460 | 1,820 |
| 2025-06-12 | 78.400 | 78.400 | 76.000 | 78.400 | 70.460 | 1,307 |
| 2025-06-11 | 78.400 | 78.400 | 77.800 | 78.400 | 70.460 | 525 |
| 2025-06-10 | 78.400 | 78.800 | 77.400 | 78.400 | 70.460 | 932 |
| 2025-06-09 | 77.800 | 78.200 | 76.400 | 78.200 | 70.280 | 637 |
| 2025-06-06 | 77.000 | 77.800 | 75.400 | 77.600 | 69.741 | 1,245 |
| 2025-06-05 | 76.000 | 77.800 | 75.200 | 77.000 | 69.201 | 2,168 |
| 2025-06-04 | 76.600 | 76.600 | 75.200 | 75.600 | 67.943 | 925 |
| 2025-06-03 | 77.800 | 77.800 | 75.000 | 76.600 | 68.842 | 1,518 |
| 2025-06-02 | 77.600 | 78.000 | 76.400 | 77.800 | 69.920 | 632 |
| 2025-05-30 | 78.000 | 78.000 | 76.000 | 78.000 | 70.100 | 963 |
| 2025-05-29 | 77.400 | 78.000 | 77.000 | 78.000 | 70.100 | 1,961 |
| 2025-05-28 | 76.200 | 78.000 | 75.200 | 77.000 | 69.201 | 3,416 |
| 2025-05-27 | 77.400 | 77.400 | 75.600 | 76.200 | 68.482 | 921 |
| 2025-05-26 | 77.800 | 78.000 | 75.800 | 76.800 | 69.022 | 1,392 |
| 2025-05-23 | 77.600 | 78.000 | 75.600 | 77.000 | 69.201 | 2,353 |
| 2025-05-22 | 77.000 | 78.000 | 76.200 | 77.600 | 69.741 | 3,971 |
| 2025-05-21 | 72.400 | 76.400 | 72.200 | 76.400 | 68.662 | 4,520 |
| 2025-05-20 | 71.400 | 73.800 | 71.000 | 72.400 | 65.067 | 3,502 |
| 2025-05-19 | 74.800 | 75.000 | 69.200 | 72.000 | 64.708 | 8,880 |
| 2025-05-16 | 74.200 | 75.000 | 73.400 | 74.600 | 67.045 | 2,362 |
| 2025-05-15 | 75.000 | 75.000 | 73.200 | 74.000 | 66.505 | 2,342 |
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.