Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	10.650	10.650	10.400	10.600	7.763	16,295
2023-11-29	10.700	10.700	10.500	10.650	7.800	14,949
2023-11-28	10.700	10.700	10.550	10.700	7.836	14,651
2023-11-27	10.900	10.900	10.500	10.700	7.836	15,391
2023-11-24	10.850	10.850	10.800	10.800	7.909	5,361
2023-11-23	10.850	10.900	10.700	10.700	7.836	9,502
2023-11-22	10.850	10.850	10.700	10.850	7.946	7,213
2023-11-21	10.750	10.850	10.550	10.850	7.946	8,251
2023-11-20	10.700	10.700	10.650	10.650	7.800	7,562
2023-11-17	10.750	10.750	10.550	10.700	7.836	7,846
2023-11-16	10.600	10.850	10.400	10.750	7.873	14,870
2023-11-15	10.800	10.800	10.400	10.650	7.800	22,079
2023-11-14	10.700	10.750	10.450	10.750	7.873	7,430
2023-11-13	10.900	10.950	10.500	10.650	7.800	26,533
2023-11-10	10.900	10.950	10.750	10.900	7.983	27,270
2023-11-09	10.950	11.100	10.800	10.900	7.983	65,155
2023-11-08	10.750	10.900	10.750	10.900	7.983	1,845
2023-11-07	10.750	10.900	10.650	10.750	7.873	6,972
2023-11-06	10.450	10.800	10.450	10.750	7.873	54,085
2023-11-03	10.800	10.800	10.150	10.550	7.726	33,160
2023-11-02	10.950	11.150	10.600	10.850	7.946	60,241
2023-10-31	12.400	12.400	10.850	10.950	8.019	124,640
2023-10-30	12.600	12.950	12.600	12.900	9.447	5,996
2023-10-27	12.500	12.600	12.400	12.600	9.228	3,184
2023-10-26	12.500	12.550	12.450	12.500	9.154	2,060
2023-10-25	12.450	12.550	12.350	12.550	9.191	2,158
2023-10-24	12.400	12.450	12.400	12.450	9.118	250
2023-10-23	12.450	12.450	12.200	12.450	9.118	5,663
2023-10-20	11.950	12.500	11.950	12.450	9.118	18,636
2023-10-19	11.800	11.950	11.800	11.950	8.752	1,287
2023-10-18	11.800	11.850	11.800	11.850	8.678	529
2023-10-17	11.800	11.900	11.650	11.900	8.715	2,995
2023-10-16	11.900	11.950	11.600	11.650	8.532	5,327
2023-10-13	11.900	11.900	11.750	11.900	8.715	338
2023-10-12	11.850	11.950	11.700	11.900	8.715	3,895
2023-10-11	11.950	11.950	11.750	11.950	8.752	2,270
2023-10-10	11.700	11.950	11.700	11.950	8.752	7,065
2023-10-09	11.600	11.950	11.500	11.800	8.642	4,119
2023-10-06	11.750	11.800	11.500	11.700	8.569	7,389
2023-10-05	12.000	12.000	11.700	11.800	8.642	2,512
2023-10-04	11.800	11.950	11.700	11.950	8.752	23,939
2023-10-03	11.300	11.700	11.300	11.650	8.532	8,928
2023-10-02	11.200	11.450	11.200	11.300	8.276	8,846
2023-09-29	11.150	11.250	11.050	11.200	8.202	6,178
2023-09-28	11.150	11.200	11.100	11.150	8.166	1,344
2023-09-27	10.800	11.200	10.750	11.150	8.166	68,120
2023-09-26	10.900	10.900	10.800	10.800	7.909	5,341
2023-09-25	11.000	11.000	10.750	10.900	7.983	6,407
2023-09-22	10.950	10.950	10.850	10.950	8.019	4,051
2023-09-21	11.050	11.050	10.900	11.000	8.056	2,127
2023-09-20	11.000	11.050	10.900	11.050	8.093	2,627
2023-09-19	11.000	11.100	10.900	11.050	8.093	3,596
2023-09-18	11.000	11.000	10.900	11.000	8.056	4,752
2023-09-15	11.000	11.000	10.950	11.000	8.056	3,067
2023-09-14	11.000	11.000	10.900	11.000	8.056	4,750
2023-09-13	11.000	11.000	10.950	11.000	8.056	1,312
2023-09-12	11.000	11.000	10.950	11.000	8.056	973
2023-09-11	11.000	11.000	11.000	11.000	8.056	2,654
2023-09-08	11.150	11.150	10.900	11.000	8.056	825
2023-09-07	11.050	11.150	10.950	11.100	8.129	10,046

← NewerPage 13 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.