Dekpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	33.400	33.600	32.100	32.400	27.791	1,367
2023-03-08	33.400	33.400	33.400	33.400	28.649	2
2023-03-06	32.900	33.400	32.900	33.400	28.649	85
2023-03-03	32.900	33.200	32.900	32.900	28.220	495
2023-03-02	33.100	33.100	33.000	33.000	28.306	15
2023-03-01	33.200	33.200	33.100	33.100	28.392	51
2023-02-28	34.200	34.400	32.900	32.900	28.220	2,383
2023-02-27	33.900	34.200	33.900	34.200	29.335	930
2023-02-23	32.900	33.400	32.700	33.400	28.649	87
2023-02-22	33.000	33.000	32.800	32.800	28.134	25
2023-02-21	32.600	33.000	32.600	33.000	28.306	25
2023-02-20	32.600	32.600	32.600	32.600	27.963	315
2023-02-17	32.600	32.600	32.600	32.600	27.963	52
2023-02-16	32.500	32.800	32.500	32.600	27.963	389
2023-02-15	33.300	33.300	32.500	32.500	27.877	909
2023-02-14	32.800	33.300	32.800	33.300	28.563	280
2023-02-13	33.600	33.600	32.500	32.600	27.963	630
2023-02-10	34.000	34.000	33.700	33.700	28.906	601
2023-02-09	33.700	34.000	33.700	34.000	29.164	161
2023-02-08	33.900	33.900	33.700	33.700	28.906	410
2023-02-07	34.000	34.000	33.500	33.800	28.992	290
2023-02-06	34.000	34.500	33.600	34.500	29.592	561
2023-02-03	34.000	34.800	33.600	34.800	29.850	1,342
2023-02-02	33.900	34.000	33.600	34.000	29.164	993
2023-02-01	33.500	33.900	33.500	33.900	29.078	615
2023-01-31	33.600	33.600	32.600	33.300	28.563	936
2023-01-30	33.700	33.700	33.600	33.600	28.820	189
2023-01-27	33.400	33.700	33.300	33.700	28.906	406
2023-01-26	33.000	33.400	33.000	33.400	28.649	341
2023-01-25	33.600	33.700	33.000	33.000	28.306	402
2023-01-24	34.000	34.000	32.500	33.600	28.820	2,377
2023-01-23	33.000	33.000	32.000	32.800	28.134	1,394
2023-01-20	32.500	32.500	32.000	32.400	27.791	531
2023-01-19	33.900	34.400	32.000	32.600	27.963	3,443
2023-01-18	33.000	34.600	33.000	34.000	29.164	3,522
2023-01-17	31.700	33.000	31.000	32.900	28.220	1,970
2023-01-16	30.600	31.800	30.300	31.800	27.277	3,491
2023-01-13	30.000	30.500	29.600	30.200	25.904	3,178
2023-01-12	30.400	30.400	29.600	29.600	25.389	3,298
2023-01-11	30.500	30.500	29.400	30.000	25.733	5,819
2023-01-10	29.500	29.700	29.300	29.700	25.475	1,300
2023-01-09	29.800	30.400	29.300	30.400	26.076	1,747
2023-01-05	31.300	31.300	29.300	31.000	26.590	752
2023-01-04	31.600	31.600	31.300	31.300	26.848	309
2023-01-03	31.600	31.800	31.100	31.800	27.277	165
2023-01-02	30.800	31.800	30.800	31.400	26.933	2,444
2022-12-30	30.500	30.800	30.500	30.800	26.419	936
2022-12-29	29.500	30.400	29.200	30.300	25.990	314
2022-12-28	30.600	31.500	30.000	30.000	25.733	2,556
2022-12-27	28.400	31.000	28.400	30.000	25.733	1,445
2022-12-23	28.000	28.400	28.000	28.400	24.360	527
2022-12-22	27.600	27.900	27.600	27.600	23.674	240
2022-12-21	28.000	28.000	27.500	27.500	23.588	709
2022-12-20	26.900	28.000	26.900	28.000	24.017	152
2022-12-19	27.500	27.800	27.100	27.700	23.760	327
2022-12-16	27.400	27.500	26.400	27.500	23.588	593
2022-12-15	27.300	27.900	27.300	27.400	23.502	207
2022-12-14	25.600	27.500	25.600	27.500	23.588	2,654
2022-12-13	26.400	27.000	25.000	25.800	22.130	1,045
2022-12-12	27.100	27.100	26.400	26.400	22.645	126

← NewerPage 16 of 21 · 1,230 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.