Dekpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 59.000 | 59.000 | 58.000 | 58.400 | 50.093 | 1,971 |
| 2024-05-24 | 59.000 | 59.600 | 58.200 | 59.000 | 50.607 | 1,398 |
| 2024-05-23 | 59.600 | 59.600 | 58.600 | 59.000 | 50.607 | 2,344 |
| 2024-05-22 | 58.800 | 59.000 | 58.200 | 59.000 | 50.607 | 2,715 |
| 2024-05-21 | 59.000 | 59.600 | 58.600 | 59.000 | 50.607 | 3,537 |
| 2024-05-20 | 57.800 | 62.800 | 57.200 | 59.000 | 50.607 | 9,853 |
| 2024-05-17 | 57.200 | 57.800 | 56.000 | 57.200 | 49.063 | 2,155 |
| 2024-05-16 | 57.400 | 57.600 | 56.000 | 57.600 | 49.407 | 2,041 |
| 2024-05-15 | 56.400 | 57.600 | 56.000 | 56.800 | 48.720 | 3,523 |
| 2024-05-14 | 56.400 | 57.000 | 55.800 | 56.400 | 48.377 | 9,977 |
| 2024-05-13 | 55.400 | 58.000 | 55.400 | 56.000 | 48.034 | 9,964 |
| 2024-05-10 | 54.800 | 56.000 | 54.800 | 55.000 | 47.176 | 2,539 |
| 2024-05-09 | 53.200 | 57.400 | 51.600 | 54.600 | 46.833 | 4,038 |
| 2024-05-08 | 54.200 | 54.200 | 51.600 | 52.800 | 45.289 | 3,236 |
| 2024-05-07 | 51.600 | 54.200 | 51.400 | 53.200 | 45.632 | 2,336 |
| 2024-05-06 | 51.400 | 52.800 | 51.400 | 51.600 | 44.260 | 2,083 |
| 2024-05-02 | 51.800 | 52.200 | 50.600 | 51.400 | 44.088 | 585 |
| 2024-04-30 | 52.000 | 52.400 | 51.000 | 51.600 | 44.260 | 9,828 |
| 2024-04-29 | 50.400 | 52.400 | 50.200 | 50.200 | 43.059 | 4,808 |
| 2024-04-26 | 49.900 | 50.400 | 48.800 | 50.200 | 43.059 | 186 |
| 2024-04-25 | 50.200 | 50.400 | 50.200 | 50.400 | 43.231 | 108 |
| 2024-04-24 | 49.800 | 50.000 | 49.800 | 50.000 | 42.888 | 125 |
| 2024-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 42.888 | 76 |
| 2024-04-22 | 48.100 | 50.000 | 48.100 | 50.000 | 42.888 | 149 |
| 2024-04-19 | 49.200 | 50.000 | 49.000 | 50.000 | 42.888 | 646 |
| 2024-04-18 | 50.400 | 50.600 | 47.800 | 49.200 | 42.201 | 757 |
| 2024-04-17 | 51.000 | 51.000 | 50.000 | 50.000 | 42.888 | 3,081 |
| 2024-04-16 | 51.600 | 51.600 | 50.000 | 50.000 | 42.888 | 419 |
| 2024-04-15 | 52.000 | 52.000 | 50.800 | 51.400 | 44.088 | 186 |
| 2024-04-12 | 51.000 | 53.000 | 50.400 | 51.000 | 43.745 | 2,417 |
| 2024-04-11 | 50.400 | 51.200 | 49.100 | 51.200 | 43.917 | 4,198 |
| 2024-04-10 | 50.400 | 50.800 | 50.000 | 50.200 | 43.059 | 13,152 |
| 2024-04-09 | 50.800 | 50.800 | 50.000 | 50.200 | 43.059 | 2,852 |
| 2024-04-08 | 50.600 | 52.800 | 50.400 | 50.800 | 43.574 | 466 |
| 2024-04-05 | 51.000 | 53.200 | 50.600 | 50.600 | 43.402 | 958 |
| 2024-04-04 | 50.800 | 50.800 | 50.200 | 50.200 | 43.059 | 10 |
| 2024-04-03 | 53.400 | 53.400 | 50.000 | 50.800 | 43.574 | 11,290 |
| 2024-04-02 | 48.400 | 52.200 | 48.400 | 50.600 | 43.402 | 8,082 |
| 2024-03-28 | 49.400 | 49.500 | 48.400 | 48.400 | 41.515 | 1,214 |
| 2024-03-27 | 48.500 | 49.500 | 48.500 | 48.600 | 41.687 | 1,319 |
| 2024-03-26 | 48.600 | 48.600 | 48.000 | 48.500 | 41.601 | 848 |
| 2024-03-25 | 48.800 | 48.900 | 48.700 | 48.800 | 41.858 | 697 |
| 2024-03-22 | 49.000 | 49.800 | 48.800 | 48.800 | 41.858 | 425 |
| 2024-03-21 | 50.600 | 50.600 | 49.000 | 49.000 | 42.030 | 2,414 |
| 2024-03-20 | 50.000 | 50.800 | 49.000 | 50.800 | 43.574 | 2,735 |
| 2024-03-19 | 49.000 | 50.000 | 49.000 | 50.000 | 42.888 | 747 |
| 2024-03-18 | 49.000 | 50.600 | 48.900 | 49.000 | 42.030 | 599 |
| 2024-03-15 | 50.200 | 51.800 | 49.200 | 49.200 | 42.201 | 682 |
| 2024-03-14 | 51.000 | 51.000 | 49.800 | 50.000 | 42.888 | 1,749 |
| 2024-03-13 | 51.200 | 52.000 | 50.600 | 51.600 | 44.260 | 618 |
| 2024-03-12 | 51.000 | 52.400 | 50.200 | 51.800 | 44.432 | 2,129 |
| 2024-03-11 | 50.600 | 52.000 | 50.200 | 52.000 | 44.603 | 443 |
| 2024-03-08 | 51.200 | 51.600 | 50.200 | 51.600 | 44.260 | 364 |
| 2024-03-07 | 51.800 | 51.800 | 50.400 | 51.800 | 44.432 | 89 |
| 2024-03-06 | 51.600 | 52.000 | 49.600 | 51.800 | 44.432 | 407 |
| 2024-03-05 | 51.800 | 51.800 | 51.200 | 51.200 | 43.917 | 203 |
| 2024-03-04 | 52.800 | 52.800 | 48.700 | 52.000 | 44.603 | 4,379 |
| 2024-03-01 | 51.400 | 52.800 | 51.400 | 52.000 | 44.603 | 564 |
| 2024-02-29 | 52.400 | 52.600 | 52.000 | 52.600 | 45.118 | 166 |
| 2024-02-28 | 52.000 | 53.000 | 50.800 | 52.400 | 44.946 | 967 |
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.