Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	11.400	11.400	11.000	11.200	8.202	5,737
2023-09-05	11.200	11.400	11.050	11.350	8.312	14,025
2023-09-04	11.000	11.300	10.900	11.200	8.202	15,584
2023-09-01	11.150	11.150	10.900	11.100	8.129	3,809
2023-08-31	11.100	11.150	11.050	11.100	8.129	2,487
2023-08-30	11.000	11.100	11.000	11.100	8.129	2,477
2023-08-29	11.000	11.000	10.900	11.000	8.056	2,244
2023-08-28	11.000	11.000	10.900	11.000	8.056	2,352
2023-08-25	11.000	11.000	10.950	11.000	8.056	731
2023-08-24	10.950	11.000	10.950	11.000	8.056	4,382
2023-08-23	11.150	11.150	10.950	11.050	8.093	4,264
2023-08-22	11.250	11.250	11.000	11.200	8.202	6,132
2023-08-21	11.250	11.250	11.150	11.150	8.166	981
2023-08-18	11.200	11.250	11.100	11.250	8.239	2,675
2023-08-17	11.550	11.550	11.150	11.150	8.166	7,128
2023-08-16	11.650	11.650	11.500	11.550	8.459	3,052
2023-08-14	11.500	11.650	11.500	11.650	8.532	14,444
2023-08-11	11.300	11.500	11.250	11.500	8.422	1,973
2023-08-10	11.250	11.400	11.200	11.400	8.349	8,006
2023-08-09	11.200	11.250	11.050	11.250	8.239	5,514
2023-08-08	11.400	11.400	11.200	11.250	8.239	1,775
2023-08-07	11.300	11.450	11.250	11.400	8.349	3,566
2023-08-04	11.350	11.450	11.300	11.450	8.385	2,986
2023-08-03	11.450	11.500	11.350	11.500	8.422	3,133
2023-08-02	11.400	11.450	11.300	11.450	8.385	1,119
2023-08-01	11.500	11.550	11.400	11.500	8.422	1,863
2023-07-31	11.350	11.550	11.350	11.550	8.459	11,446
2023-07-28	11.250	11.350	11.100	11.350	8.312	4,795
2023-07-27	11.100	11.250	11.100	11.250	8.239	1,487
2023-07-26	11.200	11.200	11.150	11.150	8.166	1,752
2023-07-25	11.200	11.250	11.050	11.200	8.202	5,255
2023-07-24	11.050	11.100	11.050	11.100	8.129	4,588
2023-07-21	11.100	11.100	10.950	11.050	8.093	1,369
2023-07-20	11.150	11.150	11.000	11.100	8.129	4,232
2023-07-19	10.950	11.100	10.900	11.050	8.093	7,348
2023-07-18	10.800	10.900	10.700	10.900	7.983	3,425
2023-07-17	10.750	10.800	10.700	10.800	7.909	10,831
2023-07-14	10.650	10.750	10.650	10.750	7.873	1,228
2023-07-13	10.750	10.800	10.600	10.750	7.873	3,044
2023-07-12	10.700	10.800	10.550	10.750	7.873	9,756
2023-07-11	10.700	10.850	10.700	10.800	7.909	4,529
2023-07-10	10.900	10.950	10.750	10.900	7.983	2,050
2023-07-07	10.700	10.900	10.650	10.900	7.983	544
2023-07-06	10.650	10.800	10.650	10.700	7.836	2,763
2023-07-05	10.700	10.850	10.650	10.850	7.946	4,242
2023-07-04	10.850	10.950	10.700	10.700	7.836	7,761
2023-07-03	10.900	10.900	10.800	10.900	7.983	2,669
2023-06-30	10.950	10.950	10.850	10.900	7.983	12,740
2023-06-29	10.950	10.950	10.800	10.950	8.019	259
2023-06-28	10.900	11.000	10.850	11.000	8.056	5,490
2023-06-27	10.800	10.900	10.700	10.900	7.983	3,528
2023-06-26	11.000	11.000	10.350	10.900	7.983	14,489
2023-06-23	11.250	11.250	11.000	11.000	8.056	5,324
2023-06-22	11.200	11.250	11.100	11.250	8.239	1,649
2023-06-21	11.200	11.300	11.050	11.250	8.239	5,022
2023-06-20	11.100	11.300	11.000	11.200	8.202	8,994
2023-06-19	11.100	11.200	11.050	11.100	8.129	5,809
2023-06-16	10.500	11.150	10.500	11.000	8.056	48,697
2023-06-15	10.000	10.150	9.980	10.150	7.433	4,492
2023-06-14	9.840	10.000	9.840	9.980	7.309	2,230

← NewerPage 14 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.