Dekpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	28.000	28.200	28.000	28.200	24.189	30
2022-03-01	29.300	29.500	28.000	28.000	24.017	430
2022-02-28	28.500	28.500	28.000	28.500	24.446	60
2022-02-25	27.900	28.500	27.900	28.500	24.446	80
2022-02-24	29.400	29.400	27.000	27.800	23.846	4,446
2022-02-23	30.600	30.600	29.400	30.000	25.733	1,294
2022-02-22	29.600	30.600	29.600	30.600	26.247	664
2022-02-21	30.800	30.800	29.700	29.700	25.475	2,175
2022-02-18	30.800	30.900	30.800	30.800	26.419	691
2022-02-17	31.400	31.400	30.800	31.400	26.933	4,597
2022-02-16	30.900	31.400	30.900	31.400	26.933	265
2022-02-15	31.300	31.500	30.900	30.900	26.505	856
2022-02-14	31.200	31.900	30.800	31.900	27.362	464
2022-02-11	32.900	32.900	32.600	32.600	27.963	26
2022-02-10	32.000	32.900	31.800	32.900	28.220	1,532
2022-02-09	31.300	31.900	31.300	31.900	27.362	386
2022-02-08	31.200	31.500	31.200	31.300	26.848	244
2022-02-07	31.000	31.200	31.000	31.200	26.762	143
2022-02-04	31.000	31.000	31.000	31.000	26.590	2
2022-02-03	31.000	31.100	30.800	30.800	26.419	204
2022-02-01	30.800	31.100	30.700	31.100	26.676	626
2022-01-31	30.800	30.800	30.800	30.800	26.419	1
2022-01-28	30.800	30.800	30.800	30.800	26.419	2
2022-01-27	31.200	31.200	30.700	30.700	26.333	160
2022-01-26	30.900	31.700	30.900	31.700	27.191	695
2022-01-25	31.000	31.400	30.900	30.900	26.505	1,370
2022-01-24	32.700	32.700	31.000	31.000	26.590	410
2022-01-21	33.200	33.200	32.700	32.700	28.049	36
2022-01-20	33.200	33.200	33.200	33.200	28.477	45
2022-01-19	33.400	33.400	32.600	33.300	28.563	190
2022-01-18	33.000	33.300	33.000	33.200	28.477	553
2022-01-17	33.000	33.300	33.000	33.000	28.306	310
2022-01-14	33.100	33.100	33.000	33.000	28.306	380
2022-01-13	33.500	33.500	33.200	33.200	28.477	150
2022-01-12	33.200	33.200	33.200	33.200	28.477	110
2022-01-11	33.000	33.100	32.800	33.100	28.392	361
2022-01-10	32.800	32.800	32.800	32.800	28.134	18
2022-01-07	33.400	33.500	33.000	33.000	28.306	2,039
2022-01-05	32.700	33.300	32.700	33.300	28.563	525
2022-01-04	31.900	33.000	31.900	32.700	28.049	590
2022-01-03	32.100	32.100	31.300	31.600	27.105	493
2021-12-30	31.200	31.800	31.200	31.800	27.277	300
2021-12-29	30.400	31.000	30.400	31.000	26.590	40
2021-12-28	30.400	30.400	30.300	30.400	26.076	2,177
2021-12-27	30.300	30.400	30.300	30.400	26.076	936
2021-12-23	30.300	30.800	30.300	30.800	26.419	201
2021-12-22	30.400	30.400	30.300	30.300	25.990	267
2021-12-21	30.700	30.700	30.300	30.300	25.990	369
2021-12-20	31.500	31.500	30.800	30.800	26.419	421
2021-12-17	32.200	32.200	31.500	31.500	27.019	2,029
2021-12-16	31.000	31.500	31.000	31.500	27.019	4,476
2021-12-15	30.700	31.000	30.700	31.000	26.590	5,707
2021-12-14	31.500	32.000	31.000	31.400	26.933	1,551
2021-12-13	31.100	32.200	31.100	32.000	27.448	1,612
2021-12-09	30.900	31.000	30.900	31.000	26.590	775
2021-12-08	30.500	30.900	30.500	30.800	26.419	654
2021-12-07	30.900	30.900	30.100	30.400	26.076	1,677
2021-12-06	31.100	31.100	30.500	30.900	26.505	442
2021-12-03	31.200	31.500	31.100	31.100	26.676	503
2021-12-02	30.800	31.400	30.800	31.000	26.590	674

← NewerPage 20 of 21 · 1,231 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.