Dekpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 57.400 | 58.600 | 57.200 | 58.600 | 52.364 | 3,024 |
| 2024-08-20 | 57.200 | 57.600 | 55.400 | 57.600 | 51.471 | 527 |
| 2024-08-19 | 57.200 | 57.400 | 56.600 | 57.200 | 51.113 | 944 |
| 2024-08-16 | 56.600 | 58.000 | 56.600 | 57.200 | 51.113 | 1,224 |
| 2024-08-14 | 56.800 | 56.800 | 55.400 | 56.600 | 50.577 | 1,146 |
| 2024-08-13 | 55.200 | 57.600 | 54.200 | 57.600 | 51.471 | 1,741 |
| 2024-08-12 | 55.200 | 55.200 | 54.000 | 54.000 | 48.254 | 772 |
| 2024-08-09 | 54.600 | 55.400 | 53.000 | 55.400 | 49.505 | 419 |
| 2024-08-08 | 53.400 | 53.400 | 52.600 | 53.400 | 47.717 | 528 |
| 2024-08-07 | 52.800 | 54.400 | 51.600 | 53.600 | 47.896 | 3,220 |
| 2024-08-06 | 55.800 | 58.000 | 51.400 | 52.000 | 46.466 | 7,599 |
| 2024-08-05 | 57.000 | 58.400 | 51.400 | 55.000 | 49.147 | 9,317 |
| 2024-08-02 | 58.600 | 58.600 | 57.400 | 58.000 | 51.828 | 1,533 |
| 2024-08-01 | 57.800 | 59.600 | 57.800 | 59.400 | 53.079 | 3,705 |
| 2024-07-31 | 58.000 | 58.600 | 57.200 | 58.200 | 52.007 | 5,924 |
| 2024-07-30 | 60.800 | 60.800 | 58.800 | 59.600 | 51.122 | 1,229 |
| 2024-07-29 | 60.600 | 61.800 | 59.400 | 60.800 | 52.151 | 6,230 |
| 2024-07-26 | 57.600 | 60.400 | 57.600 | 60.000 | 51.465 | 11,301 |
| 2024-07-25 | 58.400 | 58.800 | 55.000 | 57.600 | 49.407 | 9,330 |
| 2024-07-24 | 58.600 | 59.000 | 58.200 | 58.400 | 50.093 | 463 |
| 2024-07-23 | 59.600 | 59.600 | 58.200 | 58.600 | 50.264 | 1,038 |
| 2024-07-22 | 59.800 | 59.800 | 59.200 | 59.200 | 50.779 | 393 |
| 2024-07-19 | 59.000 | 59.800 | 58.200 | 59.800 | 51.294 | 1,175 |
| 2024-07-18 | 58.400 | 59.000 | 58.200 | 58.200 | 49.921 | 523 |
| 2024-07-17 | 59.000 | 60.000 | 58.000 | 58.600 | 50.264 | 1,360 |
| 2024-07-16 | 61.400 | 62.000 | 58.000 | 58.800 | 50.436 | 3,619 |
| 2024-07-15 | 63.600 | 63.600 | 61.000 | 61.000 | 52.323 | 1,762 |
| 2024-07-12 | 63.400 | 63.800 | 62.800 | 63.800 | 54.725 | 491 |
| 2024-07-11 | 64.800 | 64.800 | 62.600 | 63.600 | 54.553 | 2,312 |
| 2024-07-10 | 65.000 | 65.200 | 64.000 | 64.800 | 55.582 | 2,182 |
| 2024-07-09 | 64.600 | 65.200 | 63.000 | 65.000 | 55.754 | 1,486 |
| 2024-07-08 | 64.200 | 64.600 | 63.000 | 64.600 | 55.411 | 895 |
| 2024-07-05 | 64.600 | 64.800 | 64.000 | 64.400 | 55.239 | 726 |
| 2024-07-04 | 63.800 | 64.800 | 62.200 | 64.400 | 55.239 | 1,679 |
| 2024-07-03 | 64.000 | 64.600 | 63.800 | 64.200 | 55.068 | 704 |
| 2024-07-02 | 64.000 | 64.600 | 61.400 | 63.800 | 54.725 | 4,062 |
| 2024-07-01 | 63.400 | 66.800 | 63.400 | 64.000 | 54.896 | 5,912 |
| 2024-06-28 | 63.800 | 63.800 | 63.200 | 63.200 | 54.210 | 2,571 |
| 2024-06-27 | 61.800 | 63.800 | 61.400 | 63.800 | 54.725 | 3,436 |
| 2024-06-26 | 62.200 | 62.200 | 61.200 | 61.800 | 53.009 | 1,493 |
| 2024-06-25 | 62.200 | 63.000 | 62.200 | 62.400 | 53.524 | 964 |
| 2024-06-24 | 62.400 | 63.200 | 60.600 | 62.800 | 53.867 | 10,931 |
| 2024-06-21 | 61.000 | 62.200 | 60.200 | 62.000 | 53.181 | 1,965 |
| 2024-06-20 | 61.600 | 61.800 | 61.000 | 61.600 | 52.838 | 605 |
| 2024-06-19 | 61.000 | 61.200 | 60.200 | 61.200 | 52.494 | 1,786 |
| 2024-06-18 | 60.400 | 61.600 | 60.000 | 61.000 | 52.323 | 3,784 |
| 2024-06-17 | 60.400 | 60.600 | 60.000 | 60.200 | 51.637 | 2,656 |
| 2024-06-14 | 58.600 | 61.200 | 58.600 | 60.000 | 51.465 | 3,884 |
| 2024-06-13 | 61.000 | 61.000 | 57.600 | 58.400 | 50.093 | 4,611 |
| 2024-06-12 | 60.200 | 61.400 | 59.600 | 60.200 | 51.637 | 3,388 |
| 2024-06-11 | 62.000 | 62.000 | 60.000 | 60.000 | 51.465 | 2,665 |
| 2024-06-10 | 62.800 | 63.000 | 60.800 | 61.600 | 52.838 | 4,642 |
| 2024-06-07 | 61.000 | 64.400 | 61.000 | 63.000 | 54.038 | 11,195 |
| 2024-06-06 | 60.400 | 61.400 | 60.400 | 60.800 | 52.151 | 5,566 |
| 2024-06-05 | 60.200 | 60.400 | 59.400 | 60.000 | 51.465 | 998 |
| 2024-06-04 | 61.000 | 61.000 | 59.200 | 59.600 | 51.122 | 410 |
| 2024-06-03 | 60.800 | 62.000 | 60.000 | 60.600 | 51.980 | 5,050 |
| 2024-05-31 | 61.000 | 62.600 | 60.000 | 60.800 | 52.151 | 4,443 |
| 2024-05-29 | 60.000 | 60.600 | 58.000 | 58.400 | 50.093 | 4,086 |
| 2024-05-28 | 59.000 | 60.600 | 58.400 | 59.800 | 51.294 | 2,130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 3.7400 PLN |
| 2025-07-03 | 3.4500 PLN |
| 2024-07-31 | 2.3900 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.