Delko S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	9.340	9.380	9.200	9.300	7.392	5,642
2024-05-24	9.340	9.340	9.160	9.200	7.312	7,994
2024-05-23	9.460	9.460	9.220	9.300	7.392	13,052
2024-05-22	9.400	9.460	9.380	9.400	7.471	3,495
2024-05-21	9.460	9.460	9.380	9.380	7.455	9,231
2024-05-20	9.460	9.500	9.420	9.460	7.519	7,499
2024-05-17	9.480	9.480	9.420	9.460	7.519	3,533
2024-05-16	9.500	9.500	9.480	9.480	7.535	6,506
2024-05-15	9.480	9.500	9.380	9.500	7.551	4,610
2024-05-14	9.400	9.500	9.380	9.480	7.535	9,199
2024-05-13	9.740	9.740	9.400	9.400	7.471	19,882
2024-05-10	9.760	9.780	9.660	9.740	7.742	2,810
2024-05-09	9.540	9.780	9.540	9.760	7.758	31,899
2024-05-08	9.540	9.540	9.480	9.540	7.583	4,660
2024-05-07	9.500	9.580	9.420	9.540	7.583	4,834
2024-05-06	9.500	9.500	9.420	9.500	7.551	2,451
2024-05-02	9.500	9.540	9.340	9.500	7.551	2,837
2024-04-30	9.540	9.540	9.400	9.500	7.551	6,893
2024-04-29	9.640	9.660	9.420	9.540	7.583	3,724
2024-04-26	9.540	9.660	9.500	9.500	7.551	4,378
2024-04-25	9.660	9.660	9.520	9.540	7.583	2,546
2024-04-24	9.720	9.720	9.540	9.660	7.678	1,872
2024-04-23	9.740	9.740	9.540	9.720	7.726	4,108
2024-04-22	9.620	9.760	9.560	9.640	7.662	2,802
2024-04-19	9.580	10.000	9.500	9.560	7.599	29,813
2024-04-18	9.520	9.580	9.460	9.580	7.614	3,022
2024-04-17	9.420	9.560	9.420	9.480	7.535	1,760
2024-04-16	9.400	9.460	9.280	9.420	7.487	4,544
2024-04-15	9.380	9.380	9.300	9.360	7.440	1,714
2024-04-12	9.300	9.440	9.280	9.380	7.455	2,700
2024-04-11	9.360	9.440	9.260	9.300	7.392	14,787
2024-04-10	9.420	9.460	9.360	9.380	7.455	5,157
2024-04-09	9.440	9.540	9.440	9.460	7.519	5,981
2024-04-08	9.420	9.500	9.380	9.500	7.551	9,533
2024-04-05	9.460	9.500	9.400	9.400	7.471	6,951
2024-04-04	9.500	9.500	9.380	9.420	7.487	13,345
2024-04-03	9.580	9.580	9.460	9.500	7.551	13,705
2024-04-02	9.800	9.800	9.340	9.580	7.614	33,899
2024-03-28	9.980	9.980	9.820	9.960	7.916	16,849
2024-03-27	10.000	10.100	10.000	10.100	8.028	3,180
2024-03-26	10.050	10.100	10.000	10.000	7.948	2,948
2024-03-25	10.050	10.150	10.000	10.100	8.028	2,256
2024-03-22	10.050	10.050	9.960	9.980	7.932	1,219
2024-03-21	10.100	10.150	9.940	9.980	7.932	6,407
2024-03-20	10.050	10.100	10.000	10.050	7.988	5,894
2024-03-19	10.100	10.100	10.000	10.050	7.988	1,151
2024-03-18	10.000	10.100	9.900	10.100	8.028	9,645
2024-03-15	10.100	10.150	10.000	10.000	7.948	7,535
2024-03-14	10.150	10.150	10.000	10.100	8.028	4,104
2024-03-13	10.150	10.250	10.100	10.150	8.068	2,072
2024-03-12	10.200	10.200	9.760	10.050	7.988	14,528
2024-03-11	10.100	10.300	10.050	10.200	8.107	3,823
2024-03-08	10.400	10.400	10.150	10.200	8.107	1,465
2024-03-07	10.150	10.450	10.050	10.250	8.147	5,107
2024-03-06	10.150	10.200	9.800	10.000	7.948	13,460
2024-03-05	10.200	10.250	9.980	10.150	8.068	11,233
2024-03-04	10.050	10.200	10.050	10.200	8.107	1,570
2024-03-01	10.250	10.250	10.100	10.200	8.107	7,202
2024-02-29	10.500	10.500	10.150	10.200	8.107	10,739
2024-02-28	10.200	10.500	10.150	10.350	8.226	47,968

← NewerPage 11 of 21 · 1,254 trading daysOlder →

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.