Dekpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 60.800 | 60.800 | 56.400 | 59.200 | 59.200 | 3,952 |
| 2026-10-16 | 62.200 | 62.200 | 60.600 | 61.000 | 61.000 | 1,430 |
| 2026-10-15 | 61.800 | 61.800 | 61.400 | 61.800 | 61.800 | 322 |
| 2026-10-14 | 61.600 | 62.000 | 61.400 | 61.400 | 61.400 | 462 |
| 2026-10-13 | 60.800 | 61.800 | 60.800 | 61.000 | 61.000 | 538 |
| 2026-10-12 | 62.400 | 62.400 | 60.800 | 61.200 | 61.200 | 918 |
| 2026-10-09 | 61.800 | 62.400 | 61.800 | 62.000 | 62.000 | 1,081 |
| 2026-10-08 | 62.000 | 62.000 | 61.800 | 61.800 | 61.800 | 874 |
| 2026-10-07 | 63.400 | 63.400 | 61.800 | 63.000 | 63.000 | 833 |
| 2026-10-06 | 63.400 | 63.400 | 62.600 | 62.600 | 62.600 | 1,104 |
| 2026-10-05 | 61.800 | 64.800 | 61.800 | 63.400 | 63.400 | 1,064 |
| 2026-10-02 | 63.600 | 63.600 | 62.000 | 63.400 | 63.400 | 519 |
| 2026-10-01 | 63.600 | 64.000 | 63.200 | 63.200 | 63.200 | 1,536 |
| 2026-09-30 | 63.200 | 63.600 | 62.200 | 63.400 | 63.400 | 578 |
| 2026-09-29 | 61.800 | 63.400 | 61.800 | 63.200 | 63.200 | 4,426 |
| 2026-09-28 | 61.000 | 61.800 | 60.400 | 61.600 | 61.600 | 2,088 |
| 2026-09-25 | 60.800 | 61.000 | 60.400 | 60.800 | 60.800 | 206 |
| 2026-09-24 | 61.000 | 61.400 | 60.200 | 61.400 | 61.400 | 2,017 |
| 2026-09-23 | 61.800 | 62.800 | 59.000 | 61.600 | 61.600 | 6,210 |
| 2026-09-22 | 65.600 | 66.000 | 61.400 | 62.200 | 62.200 | 13,954 |
| 2026-09-21 | 66.600 | 68.800 | 66.600 | 68.800 | 68.800 | 882 |
Page 1 of 1 · 21 trading days
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.