Dekpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 45.500 | 45.500 | 44.100 | 44.400 | 39.675 | 706 |
| 2024-11-14 | 45.600 | 46.500 | 45.500 | 45.600 | 40.748 | 1,802 |
| 2024-11-13 | 47.000 | 47.000 | 45.500 | 45.600 | 40.748 | 555 |
| 2024-11-12 | 46.400 | 47.500 | 46.400 | 47.400 | 42.356 | 2,286 |
| 2024-11-08 | 45.600 | 46.400 | 45.600 | 46.200 | 41.284 | 956 |
| 2024-11-07 | 42.100 | 45.600 | 42.100 | 45.600 | 40.748 | 2,507 |
| 2024-11-06 | 43.500 | 43.600 | 42.100 | 42.100 | 37.620 | 1,274 |
| 2024-11-05 | 44.500 | 44.500 | 43.500 | 43.900 | 39.228 | 3,402 |
| 2024-11-04 | 44.600 | 44.700 | 44.400 | 44.700 | 39.943 | 860 |
| 2024-10-31 | 44.900 | 45.400 | 44.300 | 44.900 | 40.122 | 1,435 |
| 2024-10-30 | 45.800 | 45.800 | 45.000 | 45.000 | 40.211 | 1,320 |
| 2024-10-29 | 46.000 | 46.500 | 45.700 | 45.800 | 40.926 | 527 |
| 2024-10-28 | 45.600 | 46.000 | 45.600 | 46.000 | 41.105 | 1,536 |
| 2024-10-25 | 46.300 | 46.500 | 45.700 | 45.700 | 40.837 | 677 |
| 2024-10-24 | 46.000 | 46.400 | 45.800 | 46.200 | 41.284 | 2,217 |
| 2024-10-23 | 45.300 | 46.600 | 45.300 | 46.000 | 41.105 | 2,661 |
| 2024-10-22 | 47.000 | 47.000 | 43.500 | 46.900 | 41.909 | 3,816 |
| 2024-10-21 | 48.000 | 48.200 | 46.400 | 46.600 | 41.641 | 1,726 |
| 2024-10-18 | 47.000 | 49.000 | 46.000 | 48.000 | 42.892 | 1,755 |
| 2024-10-17 | 48.100 | 48.200 | 45.200 | 47.000 | 41.999 | 5,013 |
| 2024-10-16 | 50.600 | 50.600 | 46.400 | 48.000 | 42.892 | 5,009 |
| 2024-10-15 | 53.400 | 53.400 | 50.400 | 50.600 | 45.215 | 2,186 |
| 2024-10-14 | 53.000 | 53.600 | 53.000 | 53.000 | 47.360 | 727 |
| 2024-10-11 | 53.600 | 53.600 | 51.600 | 53.000 | 47.360 | 232 |
| 2024-10-10 | 53.000 | 53.600 | 52.800 | 53.400 | 47.717 | 1,078 |
| 2024-10-09 | 51.600 | 54.600 | 50.200 | 52.800 | 47.181 | 1,184 |
| 2024-10-08 | 51.600 | 51.600 | 50.200 | 51.600 | 46.109 | 1,684 |
| 2024-10-07 | 52.400 | 52.400 | 51.000 | 51.600 | 46.109 | 424 |
| 2024-10-04 | 52.600 | 53.800 | 52.200 | 52.200 | 46.645 | 984 |
| 2024-10-03 | 54.800 | 54.800 | 52.400 | 52.400 | 46.824 | 3,219 |
| 2024-10-02 | 55.200 | 55.200 | 53.800 | 55.000 | 49.147 | 1,783 |
| 2024-10-01 | 56.200 | 56.200 | 54.000 | 55.200 | 49.326 | 1,717 |
| 2024-09-30 | 55.200 | 57.800 | 54.200 | 56.200 | 50.220 | 7,542 |
| 2024-09-27 | 53.200 | 59.200 | 53.200 | 55.200 | 49.326 | 17,524 |
| 2024-09-26 | 48.600 | 52.800 | 48.400 | 52.800 | 47.181 | 25,704 |
| 2024-09-25 | 47.600 | 47.800 | 46.800 | 47.400 | 42.356 | 2,384 |
| 2024-09-24 | 48.000 | 48.000 | 47.000 | 47.200 | 42.177 | 2,374 |
| 2024-09-23 | 47.800 | 47.800 | 44.300 | 47.800 | 42.713 | 3,362 |
| 2024-09-20 | 47.400 | 47.900 | 47.400 | 47.700 | 42.624 | 6,662 |
| 2024-09-19 | 47.000 | 47.400 | 46.800 | 47.400 | 42.356 | 6,137 |
| 2024-09-18 | 48.500 | 48.500 | 47.000 | 47.200 | 42.177 | 4,668 |
| 2024-09-17 | 49.400 | 49.400 | 47.900 | 47.900 | 42.803 | 3,749 |
| 2024-09-16 | 48.700 | 49.400 | 48.200 | 49.400 | 44.143 | 642 |
| 2024-09-13 | 49.000 | 49.000 | 48.000 | 48.600 | 43.428 | 957 |
| 2024-09-12 | 49.900 | 49.900 | 47.200 | 48.000 | 42.892 | 4,579 |
| 2024-09-11 | 49.900 | 50.000 | 46.600 | 50.000 | 44.679 | 2,240 |
| 2024-09-10 | 51.800 | 51.800 | 49.900 | 50.800 | 45.394 | 1,694 |
| 2024-09-09 | 52.000 | 53.600 | 51.400 | 51.800 | 46.288 | 4,133 |
| 2024-09-06 | 54.400 | 55.800 | 50.200 | 52.000 | 46.466 | 7,696 |
| 2024-09-05 | 55.800 | 56.400 | 54.600 | 54.600 | 48.790 | 57 |
| 2024-09-04 | 54.800 | 56.000 | 54.800 | 55.600 | 49.683 | 1,499 |
| 2024-09-03 | 56.000 | 57.000 | 55.600 | 55.800 | 49.862 | 912 |
| 2024-09-02 | 55.800 | 57.000 | 55.200 | 57.000 | 50.934 | 551 |
| 2024-08-30 | 56.200 | 56.400 | 55.800 | 55.800 | 49.862 | 2,277 |
| 2024-08-29 | 56.400 | 56.400 | 56.000 | 56.200 | 50.220 | 317 |
| 2024-08-28 | 57.000 | 57.000 | 56.400 | 56.400 | 50.398 | 373 |
| 2024-08-27 | 58.800 | 58.800 | 56.400 | 57.000 | 50.934 | 169 |
| 2024-08-26 | 59.000 | 59.000 | 58.600 | 58.600 | 52.364 | 628 |
| 2024-08-23 | 59.000 | 59.000 | 58.800 | 58.800 | 52.543 | 1,256 |
| 2024-08-22 | 58.600 | 58.800 | 57.600 | 58.800 | 52.543 | 7,138 |
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.