Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	9.920	10.000	9.720	9.960	7.294	4,867
2023-06-12	9.940	9.940	9.740	9.920	7.265	9,635
2023-06-09	10.050	10.150	9.880	9.920	7.265	35,416
2023-06-07	10.050	10.150	10.000	10.150	7.433	1,627
2023-06-06	10.100	10.200	9.940	10.050	7.360	10,279
2023-06-05	10.350	10.350	10.100	10.250	7.507	20,912
2023-06-02	10.150	10.350	10.150	10.350	7.580	2,880
2023-06-01	10.200	10.200	9.900	10.150	7.433	5,225
2023-05-31	10.400	10.450	10.000	10.200	7.470	19,837
2023-05-30	11.100	11.100	10.400	10.550	7.726	49,658
2023-05-29	11.150	11.200	10.600	11.200	8.202	8,158
2023-05-26	11.100	11.150	10.950	11.150	8.166	3,721
2023-05-25	11.150	11.150	11.000	11.100	8.129	1,202
2023-05-24	11.150	11.200	11.000	11.000	8.056	4,604
2023-05-23	11.100	11.200	11.000	11.100	8.129	3,521
2023-05-22	11.100	11.250	11.100	11.100	8.129	994
2023-05-19	11.050	11.100	11.050	11.100	8.129	2,197
2023-05-18	11.050	11.100	10.950	11.050	8.093	3,687
2023-05-17	11.100	11.150	10.950	11.100	8.129	902
2023-05-16	10.950	11.100	10.900	11.100	8.129	2,415
2023-05-15	10.900	11.000	10.750	10.950	8.019	3,917
2023-05-12	11.150	11.150	10.700	10.950	8.019	5,731
2023-05-11	11.200	11.250	10.900	11.150	8.166	3,078
2023-05-10	11.000	11.200	10.850	11.100	8.129	4,469
2023-05-09	11.100	11.100	10.850	11.000	8.056	937
2023-05-08	10.700	11.100	10.650	11.100	8.129	7,392
2023-05-05	10.550	10.750	10.500	10.600	7.763	4,229
2023-05-04	10.700	10.700	10.100	10.550	7.726	6,623
2023-05-02	10.800	10.800	10.500	10.700	7.836	5,468
2023-04-28	10.950	10.950	10.700	10.800	7.909	2,994
2023-04-27	10.850	10.900	10.700	10.900	7.983	5,741
2023-04-26	10.700	10.850	10.650	10.650	7.800	4,405
2023-04-25	11.150	11.150	10.700	10.700	7.836	6,950
2023-04-24	11.350	11.350	11.100	11.100	8.129	1,077
2023-04-21	11.200	11.400	11.150	11.350	8.312	1,650
2023-04-20	11.300	11.400	10.850	11.400	8.349	4,471
2023-04-19	11.500	11.500	11.200	11.450	8.385	3,012
2023-04-18	11.450	11.500	11.250	11.400	8.349	3,719
2023-04-17	11.400	11.500	11.350	11.450	8.385	1,647
2023-04-14	11.500	11.500	11.250	11.500	8.422	4,607
2023-04-13	11.300	11.500	11.250	11.400	8.349	6,553
2023-04-12	11.300	11.350	11.100	11.350	8.312	2,029
2023-04-11	11.250	11.300	11.000	11.300	8.276	4,387
2023-04-06	11.150	11.350	11.100	11.300	8.276	2,279
2023-04-05	10.600	11.400	10.550	11.400	8.349	19,783
2023-04-04	10.750	10.750	10.500	10.700	7.836	2,401
2023-04-03	10.900	10.950	10.500	10.750	7.873	7,959
2023-03-31	10.800	10.900	10.550	10.700	7.836	5,243
2023-03-30	11.000	11.000	10.100	10.800	7.909	10,269
2023-03-29	11.000	11.000	10.750	11.000	8.056	1,990
2023-03-28	11.200	11.300	10.800	10.800	7.909	4,873
2023-03-27	11.150	11.300	11.000	11.300	8.276	2,921
2023-03-24	11.400	11.400	11.000	11.150	8.166	4,855
2023-03-23	11.200	11.350	11.100	11.350	8.312	2,733
2023-03-22	11.650	11.650	11.450	11.450	8.385	1,533
2023-03-21	11.000	11.650	10.850	11.650	8.532	10,513
2023-03-20	11.000	11.200	10.750	11.200	8.202	7,314
2023-03-17	11.250	11.250	11.000	11.250	8.239	2,363
2023-03-16	11.300	11.450	11.150	11.200	8.202	1,108
2023-03-15	11.550	11.550	11.300	11.300	8.276	1,490

← NewerPage 15 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.