Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.150	10.250	10.150	10.200	8.107	9,110
2024-02-26	10.250	10.300	10.200	10.200	8.107	11,608
2024-02-23	10.300	10.400	10.200	10.250	8.147	8,034
2024-02-22	10.300	10.350	10.000	10.300	8.187	21,272
2024-02-21	10.500	10.500	10.200	10.200	8.107	29,839
2024-02-20	10.500	10.600	10.500	10.500	8.346	10,503
2024-02-19	10.700	10.700	10.450	10.550	8.385	20,202
2024-02-16	10.800	10.800	10.550	10.700	8.505	37,972
2024-02-15	10.950	10.950	10.700	10.800	8.584	7,156
2024-02-14	11.100	11.100	10.900	10.900	8.664	5,507
2024-02-13	11.000	11.150	10.950	11.100	8.823	22,264
2024-02-12	10.900	11.050	10.850	11.000	8.743	9,076
2024-02-09	10.950	10.950	10.800	10.900	8.664	1,998
2024-02-08	10.950	10.950	10.850	10.900	8.664	1,561
2024-02-07	10.800	11.050	10.800	10.950	8.703	5,362
2024-02-06	10.800	10.800	10.600	10.700	8.505	3,513
2024-02-05	10.700	10.900	10.550	10.800	8.584	20,240
2024-02-02	10.700	10.750	10.550	10.700	8.505	4,465
2024-02-01	10.650	10.750	10.550	10.700	8.505	4,291
2024-01-31	10.750	10.750	10.550	10.650	8.465	8,390
2024-01-30	10.700	10.750	10.650	10.750	8.544	3,058
2024-01-29	10.700	10.750	10.650	10.700	8.505	1,249
2024-01-26	10.800	10.800	10.650	10.700	8.505	5,297
2024-01-25	10.800	10.800	10.700	10.800	8.584	2,983
2024-01-24	10.750	10.850	10.750	10.850	8.624	1,277
2024-01-23	10.850	10.850	10.700	10.850	8.624	3,185
2024-01-22	10.800	11.000	10.800	10.850	8.624	4,611
2024-01-19	10.900	10.900	10.650	10.800	8.584	10,099
2024-01-18	10.800	10.900	10.750	10.750	8.544	2,640
2024-01-17	10.800	10.900	10.700	10.850	8.624	7,583
2024-01-16	10.950	11.000	10.550	10.850	8.624	16,171
2024-01-15	11.150	11.200	10.900	10.950	8.703	9,074
2024-01-12	11.200	11.250	11.050	11.150	8.862	3,815
2024-01-11	11.250	11.250	11.100	11.200	8.902	1,231
2024-01-10	11.100	11.300	11.050	11.250	8.942	6,962
2024-01-09	11.300	11.300	11.050	11.250	8.942	3,865
2024-01-08	11.250	11.300	11.050	11.250	8.942	3,997
2024-01-05	11.250	11.250	11.000	11.250	8.942	3,741
2024-01-04	11.200	11.350	11.050	11.150	8.862	7,466
2024-01-03	11.000	11.200	10.850	11.150	8.862	6,895
2024-01-02	10.850	11.100	10.800	11.050	8.783	27,965
2023-12-29	11.850	11.900	11.450	11.450	8.385	75,722
2023-12-28	11.750	11.950	11.650	11.800	8.642	28,769
2023-12-27	11.900	11.900	11.550	11.650	8.532	53,280
2023-12-22	11.800	11.850	11.600	11.650	8.532	19,188
2023-12-21	11.850	11.850	11.700	11.850	8.678	7,164
2023-12-20	11.800	11.900	11.750	11.850	8.678	3,907
2023-12-19	12.000	12.000	11.700	11.700	8.569	21,655
2023-12-18	12.300	12.300	11.650	11.950	8.752	44,694
2023-12-15	11.900	12.250	11.800	12.250	8.971	33,609
2023-12-14	11.450	11.800	11.450	11.800	8.642	10,278
2023-12-13	11.650	11.700	11.300	11.400	8.349	12,795
2023-12-12	11.900	12.450	11.400	11.650	8.532	29,133
2023-12-11	11.400	11.900	11.400	11.900	8.715	24,992
2023-12-08	11.200	11.400	11.200	11.350	8.312	26,079
2023-12-07	11.000	11.200	11.000	11.200	8.202	13,893
2023-12-06	11.000	11.100	10.900	10.900	7.983	25,256
2023-12-05	10.900	11.000	10.800	10.800	7.909	22,296
2023-12-04	10.600	10.900	10.600	10.900	7.983	56,570
2023-12-01	10.650	10.700	10.500	10.600	7.763	10,807

← NewerPage 12 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.