Dekpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 88.600 | 90.600 | 88.600 | 90.600 | 85.602 | 789 |
| 2025-10-30 | 91.600 | 91.600 | 89.200 | 90.600 | 85.602 | 632 |
| 2025-10-29 | 91.400 | 91.600 | 90.000 | 91.000 | 85.980 | 1,602 |
| 2025-10-28 | 91.000 | 92.000 | 91.000 | 91.400 | 86.358 | 1,249 |
| 2025-10-27 | 90.000 | 91.000 | 90.000 | 91.000 | 85.980 | 5,580 |
| 2025-10-24 | 88.000 | 89.600 | 87.200 | 89.600 | 84.658 | 1,727 |
| 2025-10-23 | 87.800 | 88.000 | 86.000 | 88.000 | 83.146 | 1,186 |
| 2025-10-22 | 88.000 | 88.000 | 85.600 | 87.800 | 82.957 | 2,689 |
| 2025-10-21 | 87.400 | 89.000 | 87.400 | 87.800 | 82.957 | 1,378 |
| 2025-10-20 | 87.000 | 88.600 | 87.000 | 87.400 | 82.579 | 2,532 |
| 2025-10-17 | 88.000 | 88.400 | 86.000 | 87.000 | 82.201 | 1,003 |
| 2025-10-16 | 89.400 | 89.400 | 86.000 | 88.000 | 83.146 | 1,545 |
| 2025-10-15 | 87.000 | 89.600 | 85.800 | 88.000 | 83.146 | 1,990 |
| 2025-10-14 | 89.000 | 89.000 | 85.000 | 87.000 | 82.201 | 1,630 |
| 2025-10-13 | 87.000 | 89.000 | 86.000 | 89.000 | 84.091 | 4,192 |
| 2025-10-10 | 88.000 | 88.000 | 85.800 | 87.000 | 82.201 | 1,088 |
| 2025-10-09 | 87.600 | 87.600 | 85.800 | 87.400 | 82.579 | 1,304 |
| 2025-10-08 | 86.800 | 87.600 | 84.600 | 85.000 | 80.311 | 2,700 |
| 2025-10-07 | 87.000 | 87.000 | 85.600 | 85.600 | 80.878 | 3,370 |
| 2025-10-06 | 83.200 | 87.000 | 82.400 | 86.200 | 81.445 | 9,479 |
| 2025-10-03 | 83.000 | 83.000 | 79.200 | 82.800 | 78.233 | 3,902 |
| 2025-10-02 | 84.400 | 84.800 | 82.400 | 83.000 | 78.422 | 3,489 |
| 2025-10-01 | 82.200 | 84.800 | 82.200 | 84.800 | 80.122 | 2,278 |
| 2025-09-30 | 87.000 | 87.000 | 81.600 | 83.600 | 78.988 | 3,357 |
| 2025-09-29 | 81.600 | 86.200 | 81.600 | 85.200 | 80.500 | 6,915 |
| 2025-09-26 | 79.400 | 82.800 | 78.000 | 81.000 | 76.532 | 9,361 |
| 2025-09-25 | 79.600 | 79.600 | 77.800 | 79.000 | 74.642 | 1,750 |
| 2025-09-24 | 76.600 | 79.400 | 76.200 | 79.400 | 75.020 | 4,870 |
| 2025-09-23 | 75.000 | 77.000 | 74.600 | 76.000 | 71.808 | 12,533 |
| 2025-09-22 | 70.800 | 71.000 | 68.800 | 69.800 | 65.950 | 726 |
| 2025-09-19 | 70.800 | 71.000 | 69.000 | 70.800 | 66.895 | 869 |
| 2025-09-18 | 71.000 | 71.400 | 69.600 | 70.800 | 66.895 | 1,144 |
| 2025-09-17 | 71.000 | 71.000 | 71.000 | 71.000 | 67.084 | 360 |
| 2025-09-16 | 69.600 | 71.400 | 69.600 | 71.000 | 67.084 | 648 |
| 2025-09-15 | 69.400 | 71.000 | 69.000 | 69.400 | 65.572 | 1,292 |
| 2025-09-12 | 71.000 | 71.000 | 69.400 | 70.000 | 66.139 | 774 |
| 2025-09-11 | 67.800 | 71.000 | 67.800 | 71.000 | 67.084 | 1,971 |
| 2025-09-10 | 69.000 | 69.400 | 68.000 | 68.000 | 64.249 | 3,444 |
| 2025-09-09 | 71.000 | 71.000 | 69.000 | 69.800 | 65.950 | 1,562 |
| 2025-09-08 | 71.000 | 71.600 | 70.000 | 71.000 | 67.084 | 384 |
| 2025-09-05 | 71.800 | 71.800 | 69.600 | 71.000 | 67.084 | 1,270 |
| 2025-09-04 | 69.600 | 72.600 | 69.600 | 71.400 | 67.461 | 5,649 |
| 2025-09-03 | 68.800 | 70.000 | 68.600 | 70.000 | 66.139 | 1,346 |
| 2025-09-02 | 71.400 | 71.400 | 67.600 | 68.800 | 65.005 | 3,170 |
| 2025-09-01 | 72.800 | 72.800 | 70.000 | 71.400 | 67.461 | 1,274 |
| 2025-08-29 | 74.000 | 74.600 | 70.600 | 72.800 | 68.784 | 1,018 |
| 2025-08-28 | 71.800 | 74.000 | 69.800 | 74.000 | 69.918 | 1,790 |
| 2025-08-27 | 72.600 | 72.600 | 69.800 | 71.000 | 67.084 | 3,262 |
| 2025-08-26 | 73.000 | 73.000 | 72.000 | 72.800 | 68.784 | 457 |
| 2025-08-25 | 75.000 | 75.000 | 71.200 | 73.200 | 69.162 | 2,361 |
| 2025-08-22 | 75.000 | 76.200 | 73.800 | 75.200 | 71.052 | 2,107 |
| 2025-08-21 | 76.000 | 76.000 | 73.800 | 75.000 | 70.863 | 518 |
| 2025-08-20 | 76.000 | 76.000 | 74.200 | 76.000 | 71.808 | 52 |
| 2025-08-19 | 76.600 | 77.000 | 73.600 | 76.000 | 71.808 | 2,786 |
| 2025-08-18 | 75.000 | 76.600 | 75.000 | 76.600 | 72.375 | 2,945 |
| 2025-08-14 | 74.000 | 76.200 | 73.000 | 75.800 | 71.619 | 2,414 |
| 2025-08-13 | 71.800 | 74.600 | 71.600 | 74.000 | 69.918 | 4,425 |
| 2025-08-12 | 70.000 | 71.800 | 69.600 | 71.800 | 67.839 | 5,296 |
| 2025-08-11 | 70.800 | 70.800 | 69.200 | 70.000 | 66.139 | 2,532 |
| 2025-08-08 | 70.600 | 71.000 | 70.000 | 70.800 | 66.895 | 496 |
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.