Dekpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	27.400	27.400	27.300	27.400	23.502	96
2022-12-08	27.000	27.400	27.000	27.400	23.502	222
2022-12-07	27.100	27.400	27.100	27.400	23.502	802
2022-12-06	27.200	27.400	27.100	27.100	23.245	443
2022-12-05	25.500	27.400	25.500	27.400	23.502	807
2022-12-02	25.700	25.700	25.600	25.700	22.044	1,497
2022-12-01	25.700	25.700	25.500	25.500	21.873	14
2022-11-30	25.700	25.700	25.700	25.700	22.044	66
2022-11-29	25.800	25.800	25.800	25.800	22.130	3
2022-11-28	25.600	25.800	25.100	25.800	22.130	200
2022-11-25	24.800	25.700	24.800	25.700	22.044	104
2022-11-24	24.900	25.000	24.500	24.900	21.358	382
2022-11-23	25.700	25.700	24.700	24.700	21.187	290
2022-11-22	25.800	25.800	25.400	25.400	21.787	140
2022-11-21	25.800	25.800	25.500	25.800	22.130	129
2022-11-18	25.200	25.700	24.800	25.700	22.044	372
2022-11-17	25.800	25.800	24.300	25.700	22.044	781
2022-11-16	26.300	26.300	25.800	25.800	22.130	167
2022-11-15	26.300	26.300	26.300	26.300	22.559	16
2022-11-14	25.900	26.300	25.900	26.300	22.559	49
2022-11-10	26.800	26.800	26.000	26.000	22.302	230
2022-11-09	24.800	27.200	23.400	27.200	23.331	777
2022-11-08	23.800	24.500	23.800	24.400	20.929	613
2022-11-07	23.400	23.800	23.200	23.800	20.415	781
2022-11-04	23.000	23.400	23.000	23.200	19.900	176
2022-11-03	23.000	23.300	23.000	23.300	19.986	19
2022-11-02	22.800	23.000	22.800	23.000	19.728	30
2022-10-31	22.400	22.600	22.400	22.600	19.385	470
2022-10-28	22.000	22.300	22.000	22.300	19.128	18
2022-10-27	22.400	22.400	22.000	22.000	18.871	24
2022-10-26	22.200	22.400	22.200	22.300	19.128	943
2022-10-25	21.900	22.100	21.900	22.100	18.956	59
2022-10-24	22.200	22.200	21.800	21.800	18.699	360
2022-10-21	22.200	22.200	22.200	22.200	19.042	4
2022-10-20	21.500	22.000	21.200	22.000	18.871	86
2022-10-19	22.100	22.100	21.500	21.500	18.442	1,190
2022-10-18	22.000	22.100	22.000	22.000	18.871	1,963
2022-10-17	21.900	21.900	21.900	21.900	18.785	10
2022-10-14	22.000	22.300	22.000	22.000	18.871	50
2022-10-13	21.600	22.000	21.600	22.000	18.871	13
2022-10-12	22.000	22.000	21.600	21.600	18.527	1,250
2022-10-11	21.900	21.900	21.900	21.900	18.785	15
2022-10-10	22.500	22.500	21.900	21.900	18.785	955
2022-10-07	22.500	22.500	22.500	22.500	19.299	2
2022-10-06	22.500	22.500	22.500	22.500	19.299	11
2022-10-05	22.000	22.200	21.900	22.200	19.042	496
2022-10-04	21.900	22.000	21.900	22.000	18.871	287
2022-10-03	22.100	22.100	22.000	22.000	18.871	1,047
2022-09-30	23.200	23.200	22.100	22.200	19.042	2,149
2022-09-29	22.200	23.000	22.200	23.000	19.728	42
2022-09-28	22.000	22.000	22.000	22.000	18.871	84
2022-09-23	22.400	22.500	22.400	22.400	19.214	240
2022-09-22	23.000	23.000	22.400	22.400	19.214	800
2022-09-21	22.800	22.800	22.800	22.800	19.557	5
2022-09-20	23.200	23.200	23.200	23.200	19.900	7
2022-09-19	23.200	23.200	23.200	23.200	19.900	7
2022-09-16	23.200	23.200	23.200	23.200	19.900	10
2022-09-15	22.800	23.400	22.800	23.400	20.071	223
2022-09-14	22.500	22.700	22.000	22.700	19.471	2,013
2022-09-13	23.000	23.000	21.200	22.400	19.214	1,358

← NewerPage 17 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.