Decora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	75.000	75.000	74.600	75.000	67.404	1,023
2025-05-13	74.800	75.000	74.000	75.000	67.404	1,718
2025-05-12	72.400	74.800	72.400	74.400	66.865	2,705
2025-05-09	72.000	72.600	70.800	72.400	65.067	3,970
2025-05-08	75.000	75.000	72.200	72.200	64.888	4,099
2025-05-07	74.000	75.000	73.000	74.800	67.224	2,278
2025-05-06	74.000	74.000	72.800	73.400	65.966	902
2025-05-05	73.400	74.000	72.800	73.600	66.146	1,887
2025-05-02	71.800	74.400	71.200	73.400	65.966	1,939
2025-04-30	72.800	73.200	71.600	72.000	64.708	1,382
2025-04-29	71.600	73.200	70.800	72.800	65.427	1,465
2025-04-28	70.400	72.000	70.000	71.600	64.348	3,087
2025-04-25	70.600	71.400	70.400	70.600	63.450	1,530
2025-04-24	70.000	72.200	68.000	70.600	63.450	2,961
2025-04-23	70.800	72.600	70.200	71.200	63.989	1,613
2025-04-22	69.000	71.000	69.000	70.800	63.629	5,042
2025-04-17	71.600	73.600	71.000	72.800	65.427	1,547
2025-04-16	71.600	72.000	70.000	71.600	64.348	4,110
2025-04-15	71.200	74.000	71.000	73.800	66.326	1,700
2025-04-14	71.000	71.400	70.000	70.600	63.450	3,057
2025-04-11	72.600	74.000	70.000	71.400	64.169	2,673
2025-04-10	72.000	73.000	71.000	72.600	65.247	1,946
2025-04-09	70.800	71.200	67.000	69.200	62.191	1,378
2025-04-08	67.800	72.000	67.800	69.200	62.191	2,239
2025-04-07	64.000	68.600	60.400	68.000	61.113	9,709
2025-04-04	71.200	74.600	68.200	68.400	61.472	7,493
2025-04-03	72.000	73.000	71.000	71.400	64.169	1,968
2025-04-02	73.200	74.200	72.000	72.400	65.067	5,783
2025-04-01	69.000	73.000	68.800	73.000	65.607	2,824
2025-03-31	70.400	70.400	68.600	70.000	62.910	3,413
2025-03-28	71.000	71.600	69.400	70.400	63.270	6,035
2025-03-27	72.000	72.000	71.200	71.400	64.169	1,590
2025-03-26	71.800	72.000	71.000	71.400	64.169	1,706
2025-03-25	73.400	73.400	71.800	71.800	64.528	2,988
2025-03-24	74.800	74.800	73.400	73.400	65.966	1,975
2025-03-21	74.800	74.800	74.000	74.600	67.045	811
2025-03-20	75.000	75.000	74.200	74.800	67.224	636
2025-03-19	74.600	74.800	74.000	74.800	67.224	594
2025-03-18	74.400	75.000	73.800	74.600	67.045	1,374
2025-03-17	74.800	74.800	72.000	73.800	66.326	2,399
2025-03-14	74.200	74.400	73.400	74.000	66.505	1,260
2025-03-13	74.000	75.000	73.400	74.400	66.865	782
2025-03-12	73.400	74.400	72.600	74.400	66.865	2,252
2025-03-11	72.800	74.000	72.600	73.600	66.146	2,037
2025-03-10	75.000	75.000	71.200	72.600	65.247	2,795
2025-03-07	74.200	74.200	72.600	74.000	66.505	1,188
2025-03-06	75.000	75.000	72.000	74.400	66.865	3,923
2025-03-05	73.000	75.000	73.000	75.000	67.404	1,746
2025-03-04	74.800	74.800	71.800	73.000	65.607	2,458
2025-03-03	75.000	75.000	72.000	74.800	67.224	2,631
2025-02-28	73.400	75.000	73.200	75.000	67.404	1,677
2025-02-27	74.200	75.000	73.000	73.800	66.326	1,325
2025-02-26	76.000	77.000	74.000	75.000	67.404	3,629
2025-02-25	77.800	77.800	75.200	76.200	68.482	1,912
2025-02-24	77.800	77.800	76.000	76.200	68.482	1,736
2025-02-21	74.000	78.800	74.000	77.000	69.201	4,215
2025-02-20	73.200	74.000	72.000	74.000	66.505	7,657
2025-02-19	76.000	76.400	73.200	73.200	65.786	3,871
2025-02-18	76.000	77.800	76.000	76.600	68.842	2,238
2025-02-17	78.000	78.000	74.400	75.600	67.943	5,494

← NewerPage 7 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.