Dekpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	80.000	80.000	79.000	79.000	74.642	900
2026-04-29	82.800	84.200	78.600	80.000	75.587	2,353
2026-04-28	84.400	84.400	83.000	83.000	78.422	412
2026-04-27	83.600	89.800	83.600	84.400	79.744	4,267
2026-04-24	83.400	83.800	81.400	83.600	78.988	1,158
2026-04-23	81.200	83.400	80.600	83.400	78.800	1,235
2026-04-22	82.400	82.400	80.000	81.200	76.721	576
2026-04-21	80.400	83.200	80.400	81.000	76.532	2,135
2026-04-20	81.200	81.400	76.600	81.000	76.532	2,950
2026-04-17	81.600	83.000	80.800	82.000	77.477	1,485
2026-04-16	81.200	82.400	80.800	82.000	77.477	1,144
2026-04-15	81.600	82.600	81.000	81.200	76.721	856
2026-04-14	81.800	82.000	80.400	81.600	77.099	1,924
2026-04-13	84.400	84.600	80.600	82.400	77.855	2,541
2026-04-10	84.400	86.000	84.000	84.600	79.933	1,784
2026-04-09	83.600	84.600	82.400	84.200	79.555	1,461
2026-04-08	80.200	83.600	80.200	83.200	78.611	2,203
2026-04-07	78.800	81.800	78.200	80.000	75.587	2,737
2026-04-02	82.000	82.600	76.400	79.800	75.398	4,292
2026-04-01	79.800	85.400	79.800	82.000	77.477	3,037
2026-03-31	82.000	84.000	81.000	81.800	77.288	2,141
2026-03-30	83.800	84.400	81.600	81.800	77.288	1,406
2026-03-27	84.600	84.600	81.600	83.800	79.177	1,653
2026-03-26	83.600	84.600	81.200	84.600	79.933	2,799
2026-03-25	82.600	84.800	82.200	84.200	79.555	1,928
2026-03-24	81.200	82.600	80.000	82.200	77.666	726
2026-03-23	78.800	81.000	75.000	80.800	76.343	7,283
2026-03-20	78.600	81.000	78.000	78.000	73.697	6,568
2026-03-19	81.000	83.600	79.000	79.000	74.642	3,163
2026-03-18	82.200	84.200	80.400	81.800	77.288	4,223
2026-03-17	76.200	82.600	76.200	79.800	75.398	23,433
2026-03-16	78.000	78.000	75.000	76.000	71.808	4,752
2026-03-13	76.200	78.400	74.600	78.000	73.697	2,448
2026-03-12	79.800	81.000	78.200	78.200	73.886	1,700
2026-03-11	79.800	80.200	79.600	80.000	75.587	1,880
2026-03-10	76.800	80.000	76.800	79.800	75.398	2,110
2026-03-09	77.800	77.800	73.200	77.600	73.319	8,697
2026-03-06	80.000	81.400	78.200	78.600	74.264	8,270
2026-03-05	81.400	82.000	79.800	80.000	75.587	2,843
2026-03-04	80.000	81.600	77.600	81.600	77.099	2,690
2026-03-03	83.000	83.000	80.000	81.000	76.532	3,335
2026-03-02	83.000	84.400	81.400	82.200	77.666	2,848
2026-02-27	84.800	86.000	83.200	84.400	79.744	4,339
2026-02-26	85.800	86.000	83.400	85.800	81.067	3,008
2026-02-25	86.400	86.400	84.600	84.800	80.122	839
2026-02-24	86.000	87.000	84.400	84.800	80.122	1,098
2026-02-23	86.600	86.800	84.600	86.200	81.445	3,781
2026-02-20	86.000	87.600	84.600	86.000	81.256	1,274
2026-02-19	86.600	87.800	84.400	86.800	82.012	2,106
2026-02-18	84.800	86.800	84.200	85.400	80.689	1,055
2026-02-17	87.600	87.600	84.400	84.800	80.122	2,258
2026-02-16	87.600	87.600	86.000	87.400	82.579	1,955
2026-02-13	90.800	90.800	86.800	87.600	82.768	1,838
2026-02-12	89.800	90.800	88.000	90.200	85.224	1,616
2026-02-11	85.000	90.000	83.600	90.000	85.035	3,676
2026-02-10	86.400	87.800	85.800	86.000	81.256	1,586
2026-02-09	88.000	88.000	85.600	86.000	81.256	2,095
2026-02-06	87.600	88.000	85.600	86.800	82.012	1,437
2026-02-05	90.000	90.800	86.600	87.600	82.768	1,549
2026-02-04	89.000	89.400	87.800	89.400	84.469	1,955

← NewerPage 3 of 21 · 1,229 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.