Dekpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 89.200 | 89.800 | 87.400 | 88.600 | 83.713 | 3,269 |
| 2026-02-02 | 89.400 | 90.400 | 87.000 | 89.600 | 84.658 | 1,264 |
| 2026-01-30 | 91.200 | 91.200 | 87.800 | 90.400 | 85.413 | 1,265 |
| 2026-01-29 | 90.800 | 91.400 | 86.600 | 91.200 | 86.169 | 2,022 |
| 2026-01-28 | 91.000 | 92.200 | 89.000 | 91.200 | 86.169 | 740 |
| 2026-01-27 | 91.800 | 92.600 | 89.000 | 91.800 | 86.736 | 3,719 |
| 2026-01-26 | 94.000 | 94.000 | 90.800 | 92.600 | 87.492 | 1,538 |
| 2026-01-23 | 92.600 | 94.000 | 90.200 | 93.000 | 87.870 | 1,203 |
| 2026-01-22 | 93.000 | 93.600 | 92.400 | 92.600 | 87.492 | 4,559 |
| 2026-01-21 | 87.600 | 93.000 | 80.600 | 93.000 | 87.870 | 7,004 |
| 2026-01-20 | 87.200 | 87.600 | 85.600 | 87.600 | 82.768 | 1,825 |
| 2026-01-19 | 90.000 | 90.000 | 85.600 | 87.600 | 82.768 | 5,587 |
| 2026-01-16 | 93.600 | 93.600 | 90.000 | 90.200 | 85.224 | 6,380 |
| 2026-01-15 | 92.000 | 94.000 | 90.200 | 93.800 | 88.626 | 3,397 |
| 2026-01-14 | 93.200 | 93.200 | 90.000 | 90.600 | 85.602 | 3,266 |
| 2026-01-13 | 93.000 | 94.400 | 92.000 | 92.400 | 87.303 | 1,567 |
| 2026-01-12 | 95.600 | 96.000 | 90.400 | 94.000 | 88.815 | 5,661 |
| 2026-01-09 | 95.600 | 95.600 | 92.200 | 95.600 | 90.327 | 3,166 |
| 2026-01-08 | 96.000 | 96.000 | 92.800 | 95.600 | 90.327 | 2,333 |
| 2026-01-07 | 92.800 | 95.800 | 92.800 | 95.800 | 90.516 | 6,112 |
| 2026-01-05 | 92.000 | 94.000 | 88.200 | 92.000 | 86.925 | 5,158 |
| 2026-01-02 | 88.400 | 93.800 | 88.400 | 92.800 | 87.681 | 4,883 |
| 2025-12-30 | 87.800 | 89.000 | 86.200 | 86.400 | 81.634 | 3,201 |
| 2025-12-29 | 86.800 | 87.800 | 85.000 | 87.800 | 82.957 | 2,589 |
| 2025-12-23 | 86.200 | 86.800 | 85.600 | 86.800 | 82.012 | 1,899 |
| 2025-12-22 | 85.400 | 86.200 | 84.600 | 86.200 | 81.445 | 2,023 |
| 2025-12-19 | 85.000 | 85.600 | 83.600 | 85.400 | 80.689 | 5,883 |
| 2025-12-18 | 84.200 | 84.800 | 83.200 | 84.800 | 80.122 | 2,573 |
| 2025-12-17 | 81.600 | 84.000 | 81.600 | 84.000 | 79.366 | 5,797 |
| 2025-12-16 | 76.600 | 81.800 | 76.200 | 80.800 | 76.343 | 11,649 |
| 2025-12-15 | 77.800 | 78.400 | 76.000 | 76.600 | 72.375 | 2,782 |
| 2025-12-12 | 78.600 | 78.600 | 76.800 | 78.200 | 73.886 | 2,300 |
| 2025-12-11 | 77.600 | 78.600 | 77.000 | 78.600 | 74.264 | 1,766 |
| 2025-12-10 | 78.200 | 78.200 | 76.600 | 77.800 | 73.508 | 1,656 |
| 2025-12-09 | 78.400 | 78.800 | 77.200 | 78.200 | 73.886 | 2,126 |
| 2025-12-08 | 81.000 | 81.000 | 76.600 | 78.000 | 73.697 | 6,741 |
| 2025-12-05 | 80.000 | 81.600 | 79.000 | 80.800 | 76.343 | 1,048 |
| 2025-12-04 | 78.400 | 80.000 | 78.200 | 80.000 | 75.587 | 3,476 |
| 2025-12-03 | 77.600 | 82.000 | 77.000 | 80.000 | 75.587 | 6,347 |
| 2025-12-02 | 76.200 | 77.600 | 73.000 | 77.600 | 73.319 | 5,430 |
| 2025-12-01 | 76.000 | 77.400 | 73.000 | 76.400 | 72.186 | 5,179 |
| 2025-11-28 | 79.000 | 80.000 | 76.400 | 77.600 | 73.319 | 16,394 |
| 2025-11-27 | 81.000 | 81.000 | 78.800 | 80.000 | 75.587 | 3,662 |
| 2025-11-26 | 81.800 | 82.000 | 80.400 | 81.400 | 76.910 | 1,242 |
| 2025-11-25 | 83.000 | 83.600 | 81.400 | 82.000 | 77.477 | 6,345 |
| 2025-11-24 | 80.000 | 83.600 | 79.400 | 83.000 | 78.422 | 7,842 |
| 2025-11-21 | 83.000 | 83.000 | 77.400 | 81.800 | 77.288 | 8,333 |
| 2025-11-20 | 85.800 | 86.400 | 81.200 | 83.000 | 78.422 | 4,697 |
| 2025-11-19 | 86.800 | 87.000 | 84.400 | 85.800 | 81.067 | 3,733 |
| 2025-11-18 | 89.000 | 91.400 | 81.000 | 85.800 | 81.067 | 25,734 |
| 2025-11-17 | 98.800 | 98.800 | 95.000 | 96.000 | 90.704 | 2,046 |
| 2025-11-14 | 97.600 | 99.000 | 93.800 | 96.000 | 90.704 | 1,873 |
| 2025-11-13 | 99.800 | 100.50 | 95.000 | 97.600 | 92.216 | 5,587 |
| 2025-11-12 | 95.000 | 99.800 | 93.000 | 99.600 | 94.106 | 10,168 |
| 2025-11-10 | 91.400 | 95.000 | 91.400 | 95.000 | 89.760 | 2,577 |
| 2025-11-07 | 91.200 | 91.400 | 89.400 | 91.400 | 86.358 | 4,551 |
| 2025-11-06 | 91.400 | 91.400 | 89.400 | 91.400 | 86.358 | 13,804 |
| 2025-11-05 | 91.200 | 91.400 | 90.000 | 91.400 | 86.358 | 696 |
| 2025-11-04 | 92.400 | 93.000 | 89.600 | 91.200 | 86.169 | 1,279 |
| 2025-11-03 | 91.200 | 93.000 | 89.200 | 91.800 | 86.736 | 2,118 |
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.