Dekpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 69.800 | 70.000 | 69.400 | 69.600 | 69.600 | 436 |
| 2026-07-24 | 69.000 | 69.800 | 68.600 | 69.800 | 69.800 | 857 |
| 2026-07-23 | 69.800 | 69.800 | 68.400 | 69.000 | 69.000 | 2,816 |
| 2026-07-22 | 68.400 | 69.400 | 68.400 | 69.400 | 69.400 | 1,400 |
| 2026-07-21 | 69.000 | 69.400 | 68.200 | 69.000 | 69.000 | 868 |
| 2026-07-20 | 68.200 | 69.800 | 68.200 | 69.000 | 69.000 | 346 |
| 2026-07-17 | 68.800 | 69.000 | 68.000 | 68.600 | 68.600 | 629 |
| 2026-07-16 | 68.800 | 70.000 | 68.000 | 68.800 | 68.800 | 747 |
| 2026-07-15 | 70.000 | 70.000 | 68.800 | 69.000 | 69.000 | 1,203 |
| 2026-07-14 | 70.000 | 70.200 | 69.200 | 69.200 | 69.200 | 834 |
| 2026-07-13 | 70.000 | 70.600 | 69.600 | 69.600 | 69.600 | 1,375 |
| 2026-07-10 | 71.600 | 71.600 | 69.600 | 70.000 | 70.000 | 2,778 |
| 2026-07-09 | 70.000 | 71.400 | 70.000 | 71.400 | 71.400 | 720 |
| 2026-07-08 | 70.800 | 70.800 | 68.800 | 70.000 | 70.000 | 1,361 |
| 2026-07-07 | 70.200 | 71.000 | 69.800 | 70.800 | 70.800 | 1,478 |
| 2026-07-06 | 69.400 | 70.400 | 69.400 | 70.200 | 70.200 | 805 |
| 2026-07-03 | 70.000 | 70.400 | 69.200 | 70.000 | 70.000 | 893 |
| 2026-07-02 | 68.800 | 70.000 | 68.600 | 70.000 | 70.000 | 2,658 |
| 2026-07-01 | 68.600 | 71.000 | 68.600 | 70.000 | 70.000 | 718 |
| 2026-06-30 | 68.200 | 68.800 | 67.600 | 68.600 | 68.600 | 954 |
| 2026-06-29 | 67.400 | 68.600 | 67.200 | 67.600 | 67.600 | 699 |
| 2026-06-26 | 68.800 | 68.800 | 67.400 | 67.600 | 67.600 | 757 |
| 2026-06-25 | 67.200 | 67.800 | 67.000 | 67.400 | 67.400 | 1,562 |
| 2026-06-24 | 68.000 | 68.000 | 66.800 | 67.200 | 67.200 | 1,330 |
| 2026-06-23 | 67.600 | 69.200 | 66.200 | 68.800 | 68.800 | 3,683 |
| 2026-06-22 | 69.600 | 70.000 | 67.000 | 67.200 | 67.200 | 4,628 |
| 2026-06-19 | 68.600 | 69.800 | 67.000 | 69.400 | 69.400 | 1,587 |
| 2026-06-18 | 67.400 | 69.400 | 67.000 | 69.400 | 69.400 | 1,817 |
| 2026-06-17 | 68.000 | 68.000 | 66.800 | 67.400 | 67.400 | 861 |
| 2026-06-16 | 66.600 | 67.400 | 66.000 | 67.400 | 67.400 | 2,420 |
| 2026-06-15 | 67.200 | 67.400 | 65.200 | 66.800 | 66.800 | 1,439 |
| 2026-06-12 | 64.600 | 66.400 | 64.200 | 66.000 | 66.000 | 3,823 |
| 2026-06-11 | 67.800 | 68.400 | 67.000 | 67.800 | 64.060 | 3,209 |
| 2026-06-10 | 69.000 | 69.000 | 66.600 | 67.800 | 64.060 | 2,886 |
| 2026-06-09 | 70.200 | 70.400 | 68.600 | 69.000 | 65.194 | 1,783 |
| 2026-06-08 | 65.400 | 70.400 | 65.400 | 69.000 | 65.194 | 2,645 |
| 2026-06-05 | 66.400 | 67.400 | 65.200 | 65.400 | 61.792 | 6,697 |
| 2026-06-03 | 66.400 | 71.800 | 66.400 | 67.800 | 64.060 | 4,274 |
| 2026-06-02 | 68.000 | 69.600 | 65.200 | 66.400 | 62.737 | 5,902 |
| 2026-06-01 | 68.600 | 68.600 | 66.600 | 68.000 | 64.249 | 2,648 |
| 2026-05-29 | 69.800 | 70.800 | 67.400 | 68.600 | 64.816 | 7,502 |
| 2026-05-28 | 72.400 | 73.400 | 70.000 | 70.000 | 66.139 | 4,464 |
| 2026-05-27 | 72.000 | 73.200 | 70.800 | 72.800 | 68.784 | 2,400 |
| 2026-05-26 | 73.000 | 73.800 | 72.000 | 72.000 | 68.028 | 1,247 |
| 2026-05-25 | 71.600 | 72.800 | 70.600 | 72.200 | 68.217 | 2,025 |
| 2026-05-22 | 72.800 | 73.000 | 70.800 | 71.800 | 67.839 | 3,117 |
| 2026-05-21 | 72.800 | 73.000 | 71.400 | 71.400 | 67.461 | 1,959 |
| 2026-05-20 | 73.600 | 73.600 | 71.000 | 73.400 | 69.351 | 2,416 |
| 2026-05-19 | 73.800 | 73.800 | 71.600 | 72.200 | 68.217 | 1,596 |
| 2026-05-18 | 72.800 | 74.000 | 71.600 | 73.800 | 69.729 | 2,807 |
| 2026-05-15 | 73.000 | 74.000 | 72.600 | 73.000 | 68.973 | 800 |
| 2026-05-14 | 74.600 | 74.600 | 72.600 | 72.600 | 68.595 | 1,285 |
| 2026-05-13 | 74.600 | 74.600 | 72.200 | 73.400 | 69.351 | 925 |
| 2026-05-12 | 75.000 | 75.000 | 72.800 | 74.000 | 69.918 | 2,583 |
| 2026-05-11 | 74.000 | 75.800 | 73.000 | 74.400 | 70.296 | 5,244 |
| 2026-05-08 | 74.200 | 74.600 | 70.400 | 73.000 | 68.973 | 9,690 |
| 2026-05-07 | 77.000 | 77.000 | 71.200 | 74.200 | 70.107 | 18,983 |
| 2026-05-06 | 79.600 | 79.600 | 76.400 | 77.000 | 72.753 | 11,035 |
| 2026-05-05 | 80.800 | 82.000 | 80.000 | 82.000 | 77.477 | 254 |
| 2026-05-04 | 80.600 | 82.600 | 79.800 | 79.800 | 75.398 | 513 |
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.