Dekpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	45.500	47.000	43.300	45.800	39.285	1,578
2023-11-29	43.500	45.000	42.200	45.000	38.599	1,608
2023-11-28	41.900	43.500	41.900	43.500	37.312	3,573
2023-11-27	41.800	41.900	41.100	41.900	35.940	2,587
2023-11-24	40.100	40.100	38.300	39.800	34.139	351
2023-11-23	40.500	40.500	40.100	40.100	34.396	680
2023-11-22	40.500	41.300	40.500	41.300	35.425	292
2023-11-21	40.900	41.400	40.100	41.400	35.511	2,233
2023-11-20	40.500	40.900	40.200	40.800	34.996	101
2023-11-17	40.200	40.800	40.200	40.500	34.739	403
2023-11-16	40.900	40.900	39.500	40.800	34.996	51
2023-11-15	40.500	40.900	40.300	40.900	35.082	851
2023-11-14	39.300	40.500	38.600	40.500	34.739	2,544
2023-11-13	38.300	38.600	38.300	38.600	33.109	193
2023-11-10	39.000	39.500	37.500	39.400	33.795	149
2023-11-09	37.800	39.800	37.800	39.700	34.053	2,729
2023-11-08	37.700	38.000	37.500	38.000	32.595	608
2023-11-07	36.900	37.700	36.900	37.100	31.823	290
2023-11-06	37.000	37.200	35.200	36.900	31.651	2,023
2023-11-03	37.500	37.500	37.200	37.200	31.908	276
2023-11-02	37.400	37.500	37.400	37.500	32.166	45
2023-10-31	37.800	37.800	37.800	37.800	32.423	1
2023-10-30	38.800	38.800	37.100	37.200	31.908	316
2023-10-27	38.900	38.900	38.800	38.900	33.367	259
2023-10-26	38.200	38.200	38.200	38.200	32.766	2
2023-10-25	38.900	39.000	38.900	39.000	33.452	101
2023-10-24	37.900	39.000	37.900	39.000	33.452	148
2023-10-23	37.200	37.900	36.600	37.900	32.509	156
2023-10-20	38.000	38.900	36.400	38.900	33.367	736
2023-10-19	39.000	39.000	38.000	38.000	32.595	515
2023-10-18	39.200	39.200	38.000	38.000	32.595	651
2023-10-17	38.500	39.000	38.500	39.000	33.452	1,380
2023-10-16	36.300	38.500	36.300	38.200	32.766	403
2023-10-13	38.500	38.500	37.600	38.500	33.023	1,005
2023-10-12	37.400	38.200	37.400	38.200	32.766	98
2023-10-11	39.300	39.300	37.300	37.500	32.166	1,872
2023-10-10	38.300	38.800	38.000	38.800	33.281	1,344
2023-10-09	37.400	38.000	37.400	38.000	32.595	1,714
2023-10-06	37.500	38.000	37.500	38.000	32.595	110
2023-10-04	37.200	38.000	37.200	38.000	32.595	546
2023-10-03	37.900	38.300	37.700	37.700	32.337	1,328
2023-10-02	37.700	37.700	37.600	37.600	32.252	180
2023-09-29	37.700	37.700	37.200	37.700	32.337	449
2023-09-28	37.500	37.900	37.200	37.200	31.908	313
2023-09-27	37.900	37.900	37.100	37.800	32.423	2,069
2023-09-26	37.800	37.800	36.500	37.500	32.166	3,999
2023-09-25	36.800	37.900	35.900	37.800	32.423	2,647
2023-09-22	34.800	34.800	34.800	34.800	29.850	23
2023-09-21	34.600	34.700	34.300	34.500	29.592	575
2023-09-20	34.600	34.600	34.600	34.600	29.678	8
2023-09-19	35.100	35.100	35.100	35.100	30.107	1
2023-09-18	33.900	34.800	33.900	34.800	29.850	11
2023-09-15	34.800	34.800	34.800	34.800	29.850	2
2023-09-14	34.800	34.800	33.700	33.700	28.906	42
2023-09-13	34.800	34.800	34.800	34.800	29.850	6
2023-09-12	34.900	34.900	34.500	34.500	29.592	1,038
2023-09-11	34.000	34.000	33.500	33.800	28.992	1,095
2023-09-08	34.000	35.200	33.600	35.000	30.021	309
2023-09-07	33.600	33.600	33.600	33.600	28.820	302
2023-09-06	35.300	35.300	33.300	33.900	29.078	1,389

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.