Decora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 65.800 | 66.400 | 64.200 | 65.000 | 58.417 | 925 |
| 2024-11-13 | 66.400 | 67.000 | 64.000 | 66.000 | 59.316 | 4,050 |
| 2024-11-12 | 66.200 | 67.000 | 64.000 | 65.800 | 59.136 | 3,146 |
| 2024-11-08 | 64.600 | 66.400 | 64.000 | 66.000 | 59.316 | 1,388 |
| 2024-11-07 | 65.000 | 65.400 | 64.600 | 65.000 | 58.417 | 1,497 |
| 2024-11-06 | 65.000 | 66.000 | 63.400 | 63.800 | 57.338 | 1,029 |
| 2024-11-05 | 64.000 | 65.800 | 63.200 | 65.200 | 58.597 | 4,955 |
| 2024-11-04 | 62.800 | 64.600 | 62.000 | 64.400 | 57.878 | 2,576 |
| 2024-10-31 | 61.200 | 64.600 | 61.000 | 62.800 | 56.440 | 1,649 |
| 2024-10-30 | 62.600 | 63.000 | 61.400 | 61.400 | 55.181 | 872 |
| 2024-10-29 | 62.000 | 64.000 | 61.400 | 62.400 | 56.080 | 1,592 |
| 2024-10-28 | 60.800 | 63.000 | 60.800 | 62.000 | 55.721 | 1,451 |
| 2024-10-25 | 64.000 | 64.000 | 60.600 | 61.200 | 55.002 | 4,162 |
| 2024-10-24 | 64.000 | 64.000 | 63.200 | 63.400 | 56.979 | 538 |
| 2024-10-23 | 64.000 | 65.000 | 63.000 | 63.400 | 56.979 | 1,023 |
| 2024-10-22 | 65.400 | 65.800 | 63.600 | 63.800 | 57.338 | 1,679 |
| 2024-10-21 | 67.200 | 67.200 | 65.400 | 65.600 | 58.956 | 1,038 |
| 2024-10-18 | 65.600 | 68.000 | 65.600 | 66.800 | 60.035 | 555 |
| 2024-10-17 | 68.000 | 68.400 | 65.600 | 65.600 | 58.956 | 1,491 |
| 2024-10-16 | 66.200 | 68.600 | 66.200 | 67.600 | 60.753 | 2,543 |
| 2024-10-15 | 65.600 | 66.400 | 65.600 | 66.000 | 59.316 | 977 |
| 2024-10-14 | 65.600 | 67.000 | 64.200 | 65.600 | 58.956 | 2,408 |
| 2024-10-11 | 66.000 | 66.400 | 65.600 | 65.800 | 59.136 | 1,330 |
| 2024-10-10 | 65.200 | 66.000 | 65.000 | 66.000 | 59.316 | 1,135 |
| 2024-10-09 | 65.600 | 65.600 | 63.200 | 65.400 | 58.776 | 315 |
| 2024-10-08 | 66.000 | 66.000 | 63.800 | 65.800 | 59.136 | 1,404 |
| 2024-10-07 | 63.800 | 66.600 | 63.000 | 66.200 | 59.495 | 2,597 |
| 2024-10-04 | 64.200 | 64.400 | 63.000 | 63.800 | 57.338 | 1,091 |
| 2024-10-03 | 64.400 | 64.800 | 63.400 | 64.200 | 57.698 | 555 |
| 2024-10-02 | 65.600 | 66.200 | 63.400 | 64.800 | 58.237 | 2,877 |
| 2024-10-01 | 66.600 | 66.600 | 64.800 | 64.800 | 58.237 | 1,073 |
| 2024-09-30 | 66.600 | 67.800 | 65.200 | 66.600 | 59.855 | 3,138 |
| 2024-09-27 | 64.200 | 67.000 | 63.800 | 66.600 | 59.855 | 8,370 |
| 2024-09-26 | 65.000 | 65.000 | 64.000 | 64.000 | 57.518 | 774 |
| 2024-09-25 | 61.200 | 64.800 | 61.200 | 64.000 | 57.518 | 4,754 |
| 2024-09-24 | 59.200 | 62.000 | 59.000 | 61.800 | 55.541 | 9,227 |
| 2024-09-23 | 58.600 | 59.800 | 58.600 | 59.000 | 53.025 | 1,063 |
| 2024-09-20 | 61.200 | 61.400 | 58.400 | 58.400 | 52.485 | 1,605 |
| 2024-09-19 | 60.000 | 61.400 | 59.200 | 60.200 | 54.103 | 2,868 |
| 2024-09-18 | 58.600 | 60.000 | 58.600 | 59.800 | 53.743 | 1,928 |
| 2024-09-17 | 57.800 | 58.600 | 57.800 | 57.800 | 51.946 | 3,123 |
| 2024-09-16 | 57.200 | 58.400 | 57.200 | 57.800 | 51.946 | 1,329 |
| 2024-09-13 | 59.000 | 59.000 | 57.200 | 58.000 | 52.126 | 1,256 |
| 2024-09-12 | 58.800 | 60.000 | 58.600 | 59.000 | 53.025 | 933 |
| 2024-09-11 | 58.200 | 59.800 | 58.200 | 58.400 | 52.485 | 582 |
| 2024-09-10 | 58.400 | 60.000 | 58.200 | 58.200 | 52.306 | 3,261 |
| 2024-09-09 | 59.200 | 59.600 | 57.200 | 58.000 | 52.126 | 2,133 |
| 2024-09-06 | 58.400 | 59.400 | 58.400 | 59.200 | 53.204 | 889 |
| 2024-09-05 | 57.600 | 58.400 | 57.600 | 58.000 | 52.126 | 641 |
| 2024-09-04 | 58.000 | 58.600 | 57.200 | 57.600 | 51.766 | 1,217 |
| 2024-09-03 | 59.600 | 59.600 | 57.400 | 57.400 | 51.587 | 613 |
| 2024-09-02 | 61.200 | 61.600 | 58.000 | 59.600 | 53.564 | 1,740 |
| 2024-08-30 | 61.800 | 61.800 | 57.000 | 61.200 | 55.002 | 2,734 |
| 2024-08-29 | 61.800 | 62.000 | 60.800 | 61.800 | 55.541 | 1,115 |
| 2024-08-28 | 61.600 | 61.800 | 60.800 | 61.000 | 54.822 | 1,993 |
| 2024-08-27 | 61.400 | 61.600 | 60.000 | 60.600 | 54.462 | 818 |
| 2024-08-26 | 62.000 | 62.000 | 60.200 | 60.200 | 54.103 | 819 |
| 2024-08-23 | 61.200 | 61.600 | 60.600 | 61.400 | 55.181 | 699 |
| 2024-08-22 | 60.800 | 61.400 | 60.000 | 61.000 | 54.822 | 3,331 |
| 2024-08-21 | 58.800 | 61.000 | 58.000 | 60.400 | 54.283 | 5,541 |
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.