Decora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 81.800 | 81.800 | 77.600 | 78.000 | 70.100 | 3,369 |
| 2025-02-13 | 80.000 | 80.000 | 77.000 | 77.600 | 69.741 | 3,005 |
| 2025-02-12 | 81.000 | 81.800 | 79.000 | 79.800 | 71.718 | 1,758 |
| 2025-02-11 | 81.200 | 82.000 | 79.600 | 80.000 | 71.898 | 6,031 |
| 2025-02-10 | 81.400 | 81.800 | 80.200 | 81.000 | 72.796 | 1,949 |
| 2025-02-07 | 81.800 | 81.800 | 79.000 | 80.200 | 72.077 | 2,613 |
| 2025-02-06 | 80.600 | 82.000 | 79.400 | 81.800 | 73.515 | 1,880 |
| 2025-02-05 | 81.600 | 82.000 | 81.200 | 81.600 | 73.336 | 1,244 |
| 2025-02-04 | 81.200 | 82.000 | 80.600 | 81.800 | 73.515 | 1,511 |
| 2025-02-03 | 81.200 | 82.000 | 79.000 | 81.200 | 72.976 | 1,897 |
| 2025-01-31 | 81.200 | 81.600 | 79.000 | 81.200 | 72.976 | 1,505 |
| 2025-01-30 | 80.800 | 81.600 | 79.400 | 81.400 | 73.156 | 1,035 |
| 2025-01-29 | 78.600 | 81.000 | 78.600 | 80.600 | 72.437 | 1,611 |
| 2025-01-28 | 78.200 | 78.600 | 76.200 | 78.600 | 70.639 | 995 |
| 2025-01-27 | 79.400 | 80.000 | 75.400 | 78.600 | 70.639 | 3,224 |
| 2025-01-24 | 80.000 | 81.200 | 79.400 | 79.400 | 71.358 | 3,031 |
| 2025-01-23 | 80.000 | 80.000 | 79.200 | 80.000 | 71.898 | 2,346 |
| 2025-01-22 | 80.000 | 82.000 | 78.000 | 79.800 | 71.718 | 4,492 |
| 2025-01-21 | 76.000 | 83.400 | 76.000 | 79.000 | 70.999 | 10,096 |
| 2025-01-20 | 72.400 | 76.200 | 72.400 | 75.400 | 67.764 | 9,003 |
| 2025-01-17 | 69.800 | 71.800 | 69.200 | 71.200 | 63.989 | 6,871 |
| 2025-01-16 | 68.000 | 70.000 | 67.000 | 69.200 | 62.191 | 6,277 |
| 2025-01-15 | 67.400 | 68.000 | 67.200 | 68.000 | 61.113 | 458 |
| 2025-01-14 | 67.600 | 68.000 | 67.200 | 67.400 | 60.574 | 800 |
| 2025-01-13 | 67.600 | 68.000 | 65.400 | 67.600 | 60.753 | 1,988 |
| 2025-01-10 | 67.400 | 68.000 | 66.600 | 67.600 | 60.753 | 2,964 |
| 2025-01-09 | 68.000 | 68.000 | 67.000 | 67.800 | 60.933 | 810 |
| 2025-01-08 | 67.800 | 69.400 | 66.800 | 67.600 | 60.753 | 2,692 |
| 2025-01-07 | 67.000 | 68.200 | 66.400 | 67.000 | 60.214 | 10,342 |
| 2025-01-03 | 66.400 | 67.400 | 65.400 | 67.000 | 60.214 | 1,901 |
| 2025-01-02 | 65.000 | 66.600 | 65.000 | 66.400 | 59.675 | 3,378 |
| 2024-12-30 | 63.600 | 64.800 | 63.400 | 64.800 | 58.237 | 1,295 |
| 2024-12-27 | 64.800 | 64.800 | 62.400 | 63.800 | 57.338 | 528 |
| 2024-12-23 | 62.600 | 65.000 | 62.000 | 64.000 | 57.518 | 944 |
| 2024-12-20 | 61.600 | 65.000 | 61.200 | 64.000 | 57.518 | 2,310 |
| 2024-12-19 | 61.400 | 61.800 | 61.200 | 61.200 | 55.002 | 245 |
| 2024-12-18 | 61.600 | 61.600 | 60.600 | 61.400 | 55.181 | 1,142 |
| 2024-12-17 | 61.800 | 61.800 | 60.600 | 61.400 | 55.181 | 1,272 |
| 2024-12-16 | 62.400 | 62.800 | 61.400 | 61.600 | 55.361 | 759 |
| 2024-12-13 | 63.600 | 63.600 | 61.400 | 62.400 | 56.080 | 2,195 |
| 2024-12-12 | 64.000 | 64.200 | 62.600 | 63.600 | 57.159 | 626 |
| 2024-12-11 | 64.200 | 64.200 | 63.000 | 64.000 | 57.518 | 175 |
| 2024-12-10 | 63.600 | 64.800 | 63.400 | 64.200 | 57.698 | 656 |
| 2024-12-09 | 63.000 | 64.600 | 62.400 | 63.600 | 57.159 | 1,549 |
| 2024-12-06 | 62.800 | 63.800 | 61.600 | 63.000 | 56.619 | 1,199 |
| 2024-12-05 | 62.600 | 63.000 | 61.600 | 63.000 | 56.619 | 1,260 |
| 2024-12-04 | 62.000 | 62.800 | 61.600 | 61.800 | 55.541 | 674 |
| 2024-12-03 | 62.600 | 62.800 | 60.600 | 62.400 | 56.080 | 996 |
| 2024-12-02 | 61.400 | 63.000 | 60.800 | 63.000 | 56.619 | 1,177 |
| 2024-11-29 | 61.600 | 63.000 | 61.000 | 61.800 | 55.541 | 1,254 |
| 2024-11-28 | 60.200 | 61.600 | 60.000 | 61.200 | 55.002 | 1,383 |
| 2024-11-27 | 61.400 | 61.400 | 58.400 | 61.400 | 55.181 | 3,922 |
| 2024-11-26 | 62.200 | 63.200 | 61.000 | 61.400 | 55.181 | 1,764 |
| 2024-11-25 | 63.200 | 64.600 | 61.800 | 63.200 | 56.799 | 2,228 |
| 2024-11-22 | 63.200 | 63.200 | 62.000 | 63.200 | 56.799 | 1,257 |
| 2024-11-21 | 63.000 | 63.200 | 61.000 | 62.400 | 56.080 | 1,541 |
| 2024-11-20 | 62.000 | 63.800 | 62.000 | 62.600 | 56.260 | 521 |
| 2024-11-19 | 64.800 | 65.600 | 62.000 | 63.400 | 56.979 | 1,151 |
| 2024-11-18 | 64.400 | 65.400 | 63.600 | 64.000 | 57.518 | 549 |
| 2024-11-15 | 65.600 | 66.000 | 64.000 | 64.400 | 57.878 | 2,054 |
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.