Dekpol SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	29.800	30.700	29.800	30.700	26.333	403
2021-11-30	29.300	29.800	29.300	29.700	25.475	740
2021-11-29	30.000	30.000	28.000	29.300	25.132	2,288
2021-11-26	31.000	31.000	30.400	30.500	26.161	322
2021-11-25	32.200	32.200	31.000	31.000	26.590	1,310
2021-11-24	31.200	32.000	31.200	32.000	27.448	769
2021-11-23	29.600	31.400	29.100	31.300	26.848	772
2021-11-22	31.100	31.100	29.400	30.000	25.733	3,845
2021-11-19	31.300	31.600	30.900	31.000	26.590	2,429
2021-11-18	31.900	31.900	31.300	31.300	26.848	111
2021-11-17	32.000	32.000	31.800	31.800	27.277	320
2021-11-16	32.500	32.800	32.000	32.000	27.448	2,358
2021-11-15	32.300	32.500	32.200	32.500	27.877	333
2021-11-12	32.000	32.200	32.000	32.200	27.620	513
2021-11-10	31.800	31.800	31.300	31.500	27.019	766
2021-11-09	31.700	32.100	31.300	32.000	27.448	917
2021-11-08	31.300	32.300	31.300	31.800	27.277	1,105
2021-11-05	32.800	33.200	31.600	32.500	27.877	2,536
2021-11-04	33.000	33.400	32.700	33.400	28.649	549
2021-11-03	33.300	33.300	33.000	33.000	28.306	286
2021-11-02	33.500	33.500	32.800	33.300	28.563	278
2021-10-29	34.000	34.000	34.000	34.000	29.164	25
2021-10-28	34.000	34.000	32.800	32.800	28.134	1,366
2021-10-27	33.500	33.500	33.500	33.500	28.735	1,000
2021-10-25	33.400	33.800	33.000	33.800	28.992	1,126
2021-10-22	34.000	34.000	33.500	33.500	28.735	464
2021-10-21	34.400	34.400	33.500	33.500	28.735	760
2021-10-20	33.700	33.700	33.700	33.700	28.906	40
2021-10-18	34.200	34.400	33.800	34.400	29.507	362
2021-10-15	34.800	34.800	34.000	34.400	29.507	562
2021-10-14	34.700	34.900	33.600	34.800	29.850	874

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.