Delko S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 8.320 | 8.320 | 8.120 | 8.220 | 6.534 | 4,745 |
| 2024-08-19 | 8.340 | 8.420 | 8.340 | 8.340 | 6.629 | 2,475 |
| 2024-08-16 | 8.420 | 8.420 | 8.300 | 8.420 | 6.692 | 3,694 |
| 2024-08-14 | 8.400 | 8.420 | 8.340 | 8.420 | 6.692 | 1,480 |
| 2024-08-13 | 8.440 | 8.440 | 8.360 | 8.440 | 6.708 | 1,545 |
| 2024-08-12 | 8.340 | 8.460 | 8.300 | 8.420 | 6.692 | 4,740 |
| 2024-08-09 | 8.460 | 8.500 | 8.320 | 8.500 | 6.756 | 1,871 |
| 2024-08-08 | 8.480 | 8.480 | 8.340 | 8.480 | 6.740 | 958 |
| 2024-08-07 | 8.380 | 8.480 | 8.320 | 8.460 | 6.724 | 1,298 |
| 2024-08-06 | 8.300 | 8.400 | 8.300 | 8.360 | 6.645 | 4,278 |
| 2024-08-05 | 8.600 | 8.600 | 8.120 | 8.300 | 6.597 | 19,328 |
| 2024-08-02 | 8.620 | 8.700 | 8.620 | 8.640 | 6.867 | 379 |
| 2024-08-01 | 8.700 | 8.780 | 8.620 | 8.620 | 6.851 | 1,865 |
| 2024-07-31 | 8.680 | 8.720 | 8.620 | 8.700 | 6.915 | 811 |
| 2024-07-30 | 8.680 | 8.700 | 8.680 | 8.700 | 6.915 | 218 |
| 2024-07-29 | 8.720 | 8.720 | 8.620 | 8.680 | 6.899 | 1,439 |
| 2024-07-26 | 8.760 | 8.760 | 8.620 | 8.620 | 6.851 | 608 |
| 2024-07-25 | 8.760 | 8.760 | 8.600 | 8.760 | 6.963 | 4,784 |
| 2024-07-24 | 8.580 | 8.760 | 8.580 | 8.760 | 6.963 | 6,070 |
| 2024-07-23 | 8.540 | 8.600 | 8.520 | 8.600 | 6.836 | 2,405 |
| 2024-07-22 | 8.640 | 8.640 | 8.420 | 8.500 | 6.756 | 1,914 |
| 2024-07-19 | 8.660 | 8.700 | 8.500 | 8.700 | 6.915 | 3,024 |
| 2024-07-18 | 8.580 | 8.660 | 8.500 | 8.660 | 6.883 | 2,928 |
| 2024-07-17 | 8.600 | 8.660 | 8.600 | 8.600 | 6.836 | 5,192 |
| 2024-07-16 | 8.740 | 8.740 | 8.600 | 8.700 | 6.915 | 2,620 |
| 2024-07-15 | 8.780 | 8.780 | 8.600 | 8.740 | 6.947 | 4,336 |
| 2024-07-12 | 8.660 | 8.780 | 8.500 | 8.780 | 6.979 | 8,577 |
| 2024-07-11 | 8.680 | 8.680 | 8.600 | 8.660 | 6.883 | 1,241 |
| 2024-07-10 | 8.680 | 8.700 | 8.560 | 8.660 | 6.883 | 4,624 |
| 2024-07-09 | 8.600 | 8.680 | 8.600 | 8.680 | 6.899 | 2,457 |
| 2024-07-08 | 8.560 | 8.600 | 8.480 | 8.480 | 6.740 | 5,447 |
| 2024-07-05 | 8.500 | 8.580 | 8.380 | 8.560 | 6.804 | 3,186 |
| 2024-07-04 | 8.460 | 8.520 | 8.340 | 8.500 | 6.756 | 5,197 |
| 2024-07-03 | 8.360 | 8.480 | 8.340 | 8.460 | 6.724 | 2,091 |
| 2024-07-02 | 8.500 | 8.500 | 8.380 | 8.460 | 6.724 | 3,151 |
| 2024-07-01 | 8.500 | 8.500 | 8.420 | 8.500 | 6.756 | 3,586 |
| 2024-06-28 | 8.400 | 8.500 | 8.400 | 8.500 | 6.756 | 1,702 |
| 2024-06-27 | 8.300 | 8.400 | 8.300 | 8.400 | 6.677 | 835 |
| 2024-06-26 | 8.360 | 8.360 | 8.300 | 8.360 | 6.645 | 2,090 |
| 2024-06-25 | 8.340 | 8.380 | 8.340 | 8.380 | 6.661 | 1,035 |
| 2024-06-24 | 8.400 | 8.400 | 8.300 | 8.340 | 6.629 | 2,995 |
| 2024-06-21 | 8.400 | 8.420 | 8.300 | 8.400 | 6.677 | 3,157 |
| 2024-06-20 | 8.340 | 8.420 | 8.340 | 8.400 | 6.677 | 2,502 |
| 2024-06-19 | 8.300 | 8.360 | 8.280 | 8.360 | 6.645 | 858 |
| 2024-06-18 | 8.240 | 8.300 | 8.240 | 8.300 | 6.597 | 7,053 |
| 2024-06-17 | 8.220 | 8.220 | 8.100 | 8.220 | 6.534 | 1,874 |
| 2024-06-14 | 8.200 | 8.240 | 8.100 | 8.220 | 6.534 | 2,238 |
| 2024-06-13 | 7.960 | 8.200 | 7.960 | 8.200 | 6.518 | 7,192 |
| 2024-06-12 | 7.800 | 7.940 | 7.800 | 7.940 | 6.311 | 5,962 |
| 2024-06-11 | 7.820 | 7.840 | 7.760 | 7.840 | 6.231 | 18,277 |
| 2024-06-10 | 7.880 | 7.900 | 7.800 | 7.840 | 6.231 | 8,992 |
| 2024-06-07 | 8.080 | 8.100 | 7.800 | 7.900 | 6.279 | 27,351 |
| 2024-06-06 | 8.080 | 8.200 | 8.080 | 8.100 | 6.438 | 6,212 |
| 2024-06-05 | 8.240 | 8.240 | 8.100 | 8.100 | 6.438 | 9,842 |
| 2024-06-04 | 8.280 | 8.460 | 8.020 | 8.200 | 6.518 | 19,121 |
| 2024-06-03 | 8.340 | 8.460 | 8.280 | 8.280 | 6.581 | 18,048 |
| 2024-05-31 | 8.500 | 8.500 | 8.320 | 8.360 | 6.645 | 13,801 |
| 2024-05-29 | 8.660 | 8.660 | 8.420 | 8.500 | 6.756 | 33,233 |
| 2024-05-28 | 9.020 | 9.020 | 8.500 | 8.640 | 6.867 | 69,386 |
| 2024-05-27 | 9.340 | 9.380 | 9.200 | 9.300 | 7.392 | 5,642 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-09 | 0.4000 PLN |
| 2026-01-05 | 0.6500 PLN |
| 2025-01-03 | 0.8300 PLN |
| 2024-01-02 | 0.9000 PLN |
| 2022-07-13 | 0.8000 PLN |
| 2021-07-14 | 0.6500 PLN |
| 2020-07-15 | 0.4500 PLN |
| 2019-07-10 | 0.4200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.