Dekpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	35.300	35.300	33.300	33.900	29.078	1,389
2023-09-05	35.200	35.200	35.200	35.200	30.193	1
2023-09-04	34.800	34.800	34.800	34.800	29.850	1
2023-09-01	34.500	34.800	34.500	34.800	29.850	404
2023-08-31	35.000	35.000	33.000	34.500	29.592	959
2023-08-30	35.200	35.200	35.000	35.000	30.021	1,884
2023-08-29	35.700	35.700	35.300	35.300	30.279	380
2023-08-28	35.700	35.700	35.000	35.700	30.622	882
2023-08-25	35.300	35.700	35.000	35.700	30.622	718
2023-08-24	35.500	35.700	35.500	35.500	30.450	590
2023-08-23	35.200	35.600	35.200	35.200	30.193	179
2023-08-22	35.100	35.400	35.100	35.300	30.279	470
2023-08-21	35.200	35.400	35.100	35.200	30.193	936
2023-08-18	35.700	35.700	35.600	35.600	30.536	89
2023-08-17	36.000	36.000	35.700	35.700	30.622	71
2023-08-16	36.000	36.000	36.000	36.000	30.879	1
2023-08-14	36.000	36.000	36.000	36.000	30.879	1
2023-08-11	35.000	36.000	35.000	36.000	30.879	717
2023-08-10	35.900	36.000	35.800	36.000	30.879	690
2023-08-09	37.700	37.700	35.600	35.900	30.793	4,653
2023-08-08	38.700	38.700	37.600	37.800	32.423	562
2023-08-07	38.500	38.600	38.400	38.600	33.109	414
2023-08-04	38.900	38.900	38.600	38.600	33.109	230
2023-08-03	38.600	38.900	38.600	38.900	33.367	61
2023-08-02	38.600	38.600	38.600	38.600	33.109	2
2023-08-01	38.600	39.000	38.600	39.000	33.452	298
2023-07-31	39.200	39.200	38.600	38.600	33.109	36
2023-07-28	39.400	39.400	39.000	39.000	33.452	267
2023-07-27	39.400	39.400	38.400	39.000	33.452	1,201
2023-07-25	39.200	39.200	39.200	39.200	33.624	1,120
2023-07-24	38.400	39.400	38.400	39.200	33.624	885
2023-07-21	37.800	38.400	37.500	38.400	32.938	191
2023-07-20	38.400	38.400	37.800	37.800	32.423	230
2023-07-19	38.300	38.400	37.300	38.400	32.938	457
2023-07-18	37.600	38.400	37.500	38.000	32.595	488
2023-07-17	38.700	38.700	38.000	38.000	32.595	1,120
2023-07-14	37.900	38.700	37.900	38.700	33.195	123
2023-07-13	38.100	39.200	38.000	38.700	33.195	495
2023-07-12	38.500	39.400	38.500	39.100	33.538	1,079
2023-07-11	38.500	38.500	38.000	38.000	32.595	601
2023-07-10	37.500	37.900	37.500	37.900	32.509	294
2023-07-07	37.300	37.600	37.000	37.600	32.252	241
2023-07-06	37.800	38.000	37.500	37.500	32.166	358
2023-07-05	38.000	38.000	37.600	37.600	32.252	41
2023-07-04	37.600	38.400	37.600	38.400	32.938	47
2023-07-03	38.500	38.500	37.600	37.600	32.252	56
2023-06-30	36.500	38.500	35.800	38.500	33.023	1,469
2023-06-29	38.300	38.300	38.300	38.300	32.852	30
2023-06-28	37.700	38.000	37.700	38.000	32.595	396
2023-06-27	37.000	37.000	36.800	36.800	31.565	461
2023-06-26	38.000	38.000	37.000	37.000	31.737	6
2023-06-23	38.000	38.000	37.200	37.200	31.908	51
2023-06-22	37.000	37.000	36.900	36.900	31.651	154
2023-06-20	37.500	38.500	37.500	37.600	32.252	565
2023-06-19	38.500	38.500	37.000	38.000	32.595	606
2023-06-16	38.500	38.500	38.500	38.500	33.023	3
2023-06-15	38.300	38.900	37.400	37.400	32.080	133
2023-06-14	37.400	38.400	37.400	38.300	32.852	490
2023-06-13	38.800	39.000	36.900	39.000	33.452	798
2023-06-12	38.900	39.000	38.800	38.800	33.281	1,232

← NewerPage 14 of 21 · 1,228 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.