Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	17.900	17.900	17.600	17.900	6.555	1,052
2022-12-15	18.250	18.250	17.450	17.900	6.555	18,502
2022-12-14	18.600	18.600	18.250	18.250	6.683	4,180
2022-12-13	18.600	18.700	18.500	18.500	6.774	5,538
2022-12-12	18.650	18.750	18.500	18.600	6.811	5,230
2022-12-09	18.550	18.650	18.450	18.650	6.829	7,830
2022-12-08	17.850	18.500	17.850	18.500	6.774	19,650
2022-12-07	17.500	17.900	17.500	17.850	6.536	8,064
2022-12-06	17.450	17.450	17.200	17.450	6.390	1,380
2022-12-05	17.150	17.500	17.150	17.450	6.390	7,630
2022-12-02	17.300	17.300	17.150	17.200	6.298	1,992
2022-12-01	17.400	17.500	17.000	17.350	6.353	5,236
2022-11-30	17.500	17.800	17.500	17.650	6.463	13,276
2022-11-29	17.050	17.300	17.050	17.300	6.335	646
2022-11-28	17.200	17.400	17.050	17.300	6.335	2,288
2022-11-25	16.700	17.500	16.700	17.400	6.371	21,942
2022-11-24	16.700	16.950	16.700	16.900	6.188	632
2022-11-23	16.950	16.950	16.800	16.950	6.207	1,378
2022-11-22	16.900	17.000	16.600	16.950	6.207	6,916
2022-11-21	16.250	16.850	16.250	16.850	6.170	11,012
2022-11-18	16.100	16.200	16.000	16.200	5.932	2,652
2022-11-17	16.100	16.200	16.000	16.100	5.895	15,602
2022-11-16	15.750	16.100	15.750	16.050	5.877	1,354
2022-11-15	16.100	16.100	16.000	16.100	5.895	608
2022-11-14	16.200	16.200	16.000	16.100	5.895	10,466
2022-11-10	16.000	16.200	16.000	16.200	5.932	6,756
2022-11-09	16.050	16.050	15.800	16.050	5.877	402
2022-11-08	15.650	16.050	15.650	16.050	5.877	11,554
2022-11-07	15.900	15.900	15.600	15.850	5.804	634
2022-11-04	15.850	15.850	15.550	15.800	5.786	338
2022-11-03	15.500	15.700	15.400	15.700	5.749	1,680
2022-11-02	15.900	15.950	15.800	15.800	5.786	4,262
2022-10-31	15.600	15.900	15.600	15.900	5.822	7,950
2022-10-28	15.650	15.650	15.550	15.600	5.712	958
2022-10-27	15.550	15.600	15.400	15.600	5.712	8,620
2022-10-26	15.400	15.500	15.400	15.500	5.676	2,470
2022-10-25	15.300	15.450	15.200	15.450	5.657	2,854
2022-10-24	15.050	15.250	15.000	15.250	5.584	6,818
2022-10-20	15.000	15.050	15.000	15.050	5.511	300
2022-10-19	14.900	15.000	14.900	15.000	5.493	1,234
2022-10-18	14.950	14.950	14.900	14.900	5.456	288
2022-10-17	14.900	15.100	14.850	15.100	5.529	722
2022-10-14	15.150	15.150	14.900	14.900	5.456	2,562
2022-10-13	15.150	15.150	15.150	15.150	5.548	2
2022-10-12	15.150	15.150	15.000	15.000	5.493	732
2022-10-11	15.150	15.150	15.150	15.150	5.548	392
2022-10-10	15.100	15.150	15.100	15.150	5.548	220
2022-10-07	15.100	15.100	15.000	15.100	5.529	1,672
2022-10-06	15.050	15.100	15.000	15.100	5.529	750
2022-10-05	15.000	15.050	14.950	15.050	5.511	20,112
2022-10-04	15.100	15.100	15.050	15.050	5.511	702
2022-10-03	15.000	15.100	14.950	15.050	5.511	12,660
2022-09-30	15.000	15.300	14.750	14.800	5.419	23,622
2022-09-29	14.550	14.750	14.450	14.750	5.401	5,190
2022-09-28	14.750	14.750	14.550	14.550	5.328	372
2022-09-27	14.750	14.750	14.600	14.750	5.401	1,340
2022-09-26	15.000	15.000	14.750	14.750	5.401	862
2022-09-23	14.800	15.000	14.800	15.000	5.493	960
2022-09-22	14.950	15.100	14.950	15.000	5.493	4,440
2022-09-21	14.700	14.900	14.700	14.900	5.456	1,204

← NewerPage 17 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.