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 |
| 2026-09-18 | 66.000 | 68.200 | 66.000 | 68.200 | 68.200 | 1,195 |
| 2026-09-17 | 67.000 | 67.000 | 66.000 | 66.800 | 66.800 | 953 |
| 2026-09-16 | 67.000 | 67.200 | 66.600 | 67.200 | 67.200 | 998 |
| 2026-09-15 | 68.200 | 69.000 | 66.200 | 68.600 | 68.600 | 1,221 |
| 2026-09-14 | 69.600 | 69.600 | 68.400 | 69.000 | 69.000 | 1,241 |
| 2026-09-11 | 70.000 | 70.400 | 69.800 | 70.000 | 70.000 | 681 |
| 2026-09-10 | 70.600 | 71.000 | 70.400 | 70.400 | 70.400 | 1,062 |
| 2026-09-09 | 70.200 | 70.600 | 69.200 | 70.400 | 70.400 | 707 |
| 2026-09-08 | 70.600 | 71.000 | 70.000 | 70.400 | 70.400 | 659 |
| 2026-09-07 | 71.600 | 71.600 | 70.000 | 71.200 | 71.200 | 1,496 |
| 2026-09-04 | 71.400 | 71.800 | 71.400 | 71.800 | 71.800 | 194 |
| 2026-09-03 | 71.800 | 71.800 | 70.600 | 71.600 | 71.600 | 376 |
| 2026-09-02 | 72.600 | 72.600 | 70.000 | 71.800 | 71.800 | 1,152 |
| 2026-09-01 | 71.400 | 72.200 | 71.200 | 72.200 | 72.200 | 920 |
| 2026-08-31 | 71.600 | 72.000 | 71.200 | 72.000 | 72.000 | 724 |
| 2026-08-28 | 71.400 | 71.800 | 71.400 | 71.600 | 71.600 | 242 |
| 2026-08-27 | 71.800 | 71.800 | 71.000 | 71.000 | 71.000 | 658 |
| 2026-08-26 | 71.800 | 72.000 | 71.200 | 71.800 | 71.800 | 948 |
| 2026-08-25 | 73.000 | 73.000 | 71.200 | 71.600 | 71.600 | 380 |
| 2026-08-24 | 72.000 | 73.200 | 71.200 | 73.000 | 73.000 | 773 |
| 2026-08-21 | 72.000 | 72.600 | 71.000 | 72.000 | 72.000 | 701 |
| 2026-08-20 | 73.400 | 73.400 | 71.600 | 71.600 | 71.600 | 1,279 |
| 2026-08-19 | 73.000 | 73.800 | 71.800 | 73.400 | 73.400 | 547 |
| 2026-08-18 | 73.800 | 74.000 | 72.400 | 73.800 | 73.800 | 723 |
| 2026-08-17 | 73.800 | 74.000 | 71.600 | 73.800 | 73.800 | 1,306 |
| 2026-08-14 | 73.600 | 73.800 | 72.200 | 73.800 | 73.800 | 905 |
| 2026-08-13 | 70.400 | 74.000 | 70.400 | 74.000 | 74.000 | 2,438 |
| 2026-08-12 | 70.600 | 70.800 | 70.000 | 70.800 | 70.800 | 510 |
| 2026-08-11 | 70.200 | 70.800 | 69.000 | 70.800 | 70.800 | 2,193 |
| 2026-08-10 | 70.000 | 70.200 | 68.800 | 70.200 | 70.200 | 1,534 |
| 2026-08-07 | 69.600 | 70.000 | 68.800 | 70.000 | 70.000 | 1,465 |
| 2026-08-06 | 69.000 | 69.800 | 69.000 | 69.600 | 69.600 | 716 |
| 2026-08-05 | 69.000 | 69.800 | 68.800 | 69.800 | 69.800 | 1,342 |
| 2026-08-04 | 69.600 | 69.600 | 68.800 | 69.000 | 69.000 | 1,302 |
| 2026-08-03 | 69.000 | 69.400 | 68.800 | 69.400 | 69.400 | 754 |
| 2026-07-31 | 69.000 | 69.800 | 68.800 | 69.400 | 69.400 | 605 |
| 2026-07-30 | 69.600 | 69.800 | 68.400 | 69.000 | 69.000 | 544 |
| 2026-07-29 | 69.800 | 70.000 | 68.600 | 69.600 | 69.600 | 4,825 |
| 2026-07-28 | 70.000 | 70.000 | 69.600 | 69.600 | 69.600 | 472 |
Page 1 of 2 · 66 trading daysOlder →
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.