Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	14.650	14.950	14.650	14.900	5.456	7,682
2022-09-19	14.700	14.700	14.700	14.700	5.383	108
2022-09-16	14.550	14.700	14.550	14.700	5.383	380
2022-09-15	14.700	14.750	14.500	14.500	5.310	1,122
2022-09-14	14.650	14.700	14.500	14.700	5.383	406
2022-09-13	14.500	14.650	14.500	14.650	5.365	806
2022-09-12	14.650	14.700	14.500	14.500	5.310	530
2022-09-09	14.700	14.700	14.500	14.650	5.365	544
2022-09-08	14.650	14.750	14.650	14.700	5.383	320
2022-09-07	14.750	14.750	14.500	14.500	5.310	3,194
2022-09-06	14.750	14.750	14.750	14.750	5.401	8
2022-09-05	14.750	14.750	14.600	14.750	5.401	1,658
2022-09-02	14.750	14.750	14.550	14.750	5.401	1,740
2022-09-01	14.600	14.750	14.600	14.750	5.401	1,274
2022-08-31	14.800	14.800	14.800	14.800	5.419	202
2022-08-30	14.750	14.800	14.750	14.800	5.419	642
2022-08-29	14.650	14.850	14.550	14.750	5.401	4,778
2022-08-26	14.650	14.750	14.600	14.750	5.401	5,300
2022-08-25	14.850	14.850	14.650	14.650	5.365	3,374
2022-08-24	14.800	14.850	14.800	14.850	5.438	2,004
2022-08-23	14.650	14.800	14.650	14.800	5.419	1,918
2022-08-22	14.650	14.800	14.650	14.800	5.419	3,202
2022-08-19	14.800	14.800	14.800	14.800	5.419	452
2022-08-18	14.750	14.800	14.650	14.800	5.419	3,628
2022-08-17	14.750	14.800	14.750	14.800	5.419	260
2022-08-16	14.750	14.850	14.700	14.750	5.401	3,308
2022-08-12	14.650	14.850	14.650	14.700	5.383	1,810
2022-08-11	14.750	14.750	14.750	14.750	5.401	264
2022-08-10	14.700	14.850	14.700	14.850	5.438	190
2022-08-09	14.750	14.750	14.700	14.700	5.383	946
2022-08-08	14.850	14.850	14.750	14.750	5.401	1,790
2022-08-05	14.850	14.850	14.700	14.850	5.438	286
2022-08-04	14.850	14.850	14.700	14.850	5.438	206
2022-08-03	14.700	14.800	14.700	14.800	5.419	906
2022-08-02	14.750	14.900	14.700	14.700	5.383	2,906
2022-08-01	14.850	14.900	14.800	14.900	5.456	2,790
2022-07-29	14.900	14.900	14.750	14.850	5.438	8,270
2022-07-28	14.650	14.900	14.550	14.900	5.456	5,728
2022-07-27	14.750	14.750	14.750	14.750	5.401	344
2022-07-26	14.700	14.750	14.650	14.750	5.401	1,996
2022-07-25	14.750	14.750	14.750	14.750	5.401	678
2022-07-22	14.650	14.750	14.550	14.750	5.401	2,628
2022-07-21	14.500	14.650	14.500	14.650	5.365	472
2022-07-20	14.700	14.700	14.550	14.700	5.383	1,340
2022-07-19	14.700	14.700	14.700	14.700	5.383	2
2022-07-18	14.700	14.700	14.650	14.700	5.383	11,048
2022-07-15	14.700	14.750	14.600	14.750	5.401	614
2022-07-14	14.700	14.700	14.600	14.600	5.346	668
2022-07-13	14.550	14.750	14.400	14.600	5.346	4,028
2022-07-12	15.000	15.100	15.000	15.100	5.236	5,666
2022-07-11	14.950	15.000	14.950	14.950	5.184	5,942
2022-07-08	14.950	14.950	14.700	14.750	5.115	882
2022-07-07	15.050	15.100	14.800	14.800	5.132	3,906
2022-07-06	15.200	15.250	14.800	15.050	5.219	3,806
2022-07-05	15.000	15.250	14.800	15.250	5.288	1,812
2022-07-04	15.150	15.250	15.000	15.250	5.288	3,326
2022-07-01	14.950	15.150	14.900	15.000	5.202	6,006
2022-06-30	14.900	14.950	14.900	14.950	5.184	288
2022-06-29	15.000	15.000	14.900	14.900	5.167	1,226
2022-06-28	15.000	15.000	14.900	15.000	5.202	728

← NewerPage 18 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.