Dekpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 69.600 | 71.400 | 69.600 | 71.000 | 67.084 | 656 |
| 2025-08-06 | 71.600 | 71.600 | 68.000 | 70.400 | 66.517 | 1,243 |
| 2025-08-05 | 70.800 | 71.800 | 70.800 | 71.600 | 67.650 | 983 |
| 2025-08-04 | 70.400 | 71.000 | 70.200 | 70.800 | 66.895 | 1,026 |
| 2025-08-01 | 71.800 | 71.800 | 69.600 | 71.200 | 67.272 | 3,141 |
| 2025-07-31 | 70.200 | 71.800 | 69.000 | 71.800 | 67.839 | 1,137 |
| 2025-07-30 | 69.000 | 70.000 | 68.200 | 70.000 | 66.139 | 753 |
| 2025-07-29 | 70.200 | 71.800 | 68.400 | 69.000 | 65.194 | 910 |
| 2025-07-28 | 72.200 | 72.600 | 70.200 | 70.200 | 66.328 | 1,308 |
| 2025-07-25 | 70.800 | 72.600 | 70.600 | 72.600 | 68.595 | 3,127 |
| 2025-07-24 | 70.000 | 71.000 | 69.200 | 69.800 | 65.950 | 1,494 |
| 2025-07-23 | 69.000 | 70.400 | 68.000 | 69.800 | 65.950 | 2,189 |
| 2025-07-22 | 70.200 | 70.600 | 68.000 | 69.000 | 65.194 | 1,427 |
| 2025-07-21 | 71.000 | 71.000 | 67.600 | 69.400 | 65.572 | 2,893 |
| 2025-07-18 | 71.400 | 71.400 | 70.800 | 71.400 | 67.461 | 1,539 |
| 2025-07-17 | 72.000 | 72.800 | 71.000 | 71.400 | 67.461 | 1,328 |
| 2025-07-16 | 73.000 | 73.400 | 69.800 | 73.000 | 68.973 | 6,883 |
| 2025-07-15 | 68.200 | 73.800 | 66.800 | 73.800 | 69.729 | 8,986 |
| 2025-07-14 | 66.000 | 67.800 | 65.000 | 67.800 | 64.060 | 2,714 |
| 2025-07-11 | 64.000 | 66.400 | 63.200 | 66.000 | 62.359 | 4,305 |
| 2025-07-10 | 64.000 | 64.000 | 63.000 | 64.000 | 60.470 | 272 |
| 2025-07-09 | 63.000 | 64.000 | 62.200 | 64.000 | 60.470 | 486 |
| 2025-07-08 | 64.200 | 64.400 | 63.000 | 63.000 | 59.525 | 1,312 |
| 2025-07-07 | 63.000 | 64.400 | 62.000 | 64.400 | 60.848 | 2,775 |
| 2025-07-04 | 63.800 | 63.800 | 62.000 | 62.000 | 58.580 | 964 |
| 2025-07-03 | 61.200 | 63.400 | 61.000 | 63.400 | 59.903 | 4,149 |
| 2025-07-02 | 64.200 | 64.400 | 62.600 | 63.600 | 56.832 | 3,828 |
| 2025-07-01 | 63.000 | 64.200 | 62.600 | 64.000 | 57.189 | 2,542 |
| 2025-06-30 | 62.800 | 63.000 | 62.000 | 63.000 | 56.296 | 1,903 |
| 2025-06-27 | 63.000 | 63.000 | 61.000 | 62.200 | 55.581 | 1,117 |
| 2025-06-26 | 62.000 | 63.000 | 60.400 | 62.800 | 56.117 | 2,237 |
| 2025-06-25 | 61.200 | 62.000 | 60.600 | 61.800 | 55.224 | 667 |
| 2025-06-24 | 60.000 | 62.000 | 59.400 | 61.200 | 54.687 | 1,816 |
| 2025-06-23 | 60.000 | 60.800 | 59.000 | 60.000 | 53.615 | 542 |
| 2025-06-20 | 60.400 | 61.200 | 59.400 | 59.400 | 53.079 | 252 |
| 2025-06-18 | 58.800 | 60.800 | 58.200 | 59.800 | 53.436 | 2,146 |
| 2025-06-17 | 58.400 | 58.800 | 58.200 | 58.800 | 52.543 | 952 |
| 2025-06-16 | 58.400 | 59.000 | 58.400 | 58.400 | 52.185 | 1,385 |
| 2025-06-13 | 60.600 | 60.600 | 56.400 | 58.200 | 52.007 | 5,102 |
| 2025-06-12 | 62.000 | 62.000 | 60.400 | 60.600 | 54.151 | 1,947 |
| 2025-06-11 | 61.200 | 62.000 | 61.000 | 61.800 | 55.224 | 1,490 |
| 2025-06-10 | 62.000 | 62.000 | 61.000 | 61.800 | 55.224 | 1,175 |
| 2025-06-09 | 61.800 | 62.000 | 61.000 | 62.000 | 55.402 | 3,495 |
| 2025-06-06 | 62.000 | 62.000 | 61.200 | 61.800 | 55.224 | 2,174 |
| 2025-06-05 | 61.600 | 62.000 | 61.400 | 61.400 | 54.866 | 2,113 |
| 2025-06-04 | 62.000 | 63.000 | 61.000 | 61.000 | 54.509 | 2,475 |
| 2025-06-03 | 62.800 | 62.800 | 61.000 | 61.400 | 54.866 | 1,683 |
| 2025-06-02 | 59.800 | 62.000 | 59.800 | 62.000 | 55.402 | 5,453 |
| 2025-05-30 | 61.600 | 61.600 | 60.000 | 61.000 | 54.509 | 8,386 |
| 2025-05-29 | 62.800 | 62.800 | 61.400 | 61.400 | 54.866 | 673 |
| 2025-05-28 | 63.400 | 63.400 | 61.400 | 63.000 | 56.296 | 982 |
| 2025-05-27 | 63.000 | 63.800 | 61.400 | 62.800 | 56.117 | 1,466 |
| 2025-05-26 | 62.000 | 63.000 | 61.200 | 62.600 | 55.938 | 8,142 |
| 2025-05-23 | 59.200 | 60.000 | 58.000 | 59.000 | 52.722 | 1,662 |
| 2025-05-22 | 59.000 | 59.800 | 58.000 | 59.800 | 53.436 | 1,751 |
| 2025-05-21 | 59.400 | 59.600 | 58.200 | 59.600 | 53.258 | 576 |
| 2025-05-20 | 59.600 | 61.000 | 59.400 | 59.800 | 53.436 | 2,369 |
| 2025-05-19 | 60.200 | 61.000 | 59.400 | 61.000 | 54.509 | 989 |
| 2025-05-16 | 59.800 | 60.000 | 59.000 | 59.000 | 52.722 | 710 |
| 2025-05-15 | 58.800 | 60.200 | 58.800 | 60.000 | 53.615 | 694 |
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.