Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	14.950	15.000	14.950	15.000	5.202	1,670
2022-06-24	14.950	14.950	14.800	14.950	5.184	930
2022-06-23	15.000	15.000	14.800	14.950	5.184	54
2022-06-22	15.000	15.000	15.000	15.000	5.202	514
2022-06-21	14.950	14.950	14.950	14.950	5.184	468
2022-06-20	14.850	15.000	14.650	14.900	5.167	2,130
2022-06-17	15.000	15.000	14.650	14.850	5.150	5,108
2022-06-15	14.900	15.000	14.850	15.000	5.202	1,608
2022-06-14	15.000	15.000	14.800	15.000	5.202	356
2022-06-13	15.000	15.200	14.800	15.000	5.202	7,778
2022-06-10	15.200	15.200	15.000	15.200	5.271	8,008
2022-06-09	15.350	15.350	15.200	15.350	5.323	600
2022-06-08	15.200	15.500	15.200	15.400	5.340	4,152
2022-06-07	15.600	15.600	15.200	15.200	5.271	4,654
2022-06-06	15.700	15.700	15.300	15.650	5.427	5,902
2022-06-03	15.600	15.700	15.600	15.700	5.444	1,882
2022-06-02	15.700	15.700	15.400	15.600	5.410	464
2022-06-01	15.300	15.700	15.300	15.700	5.444	5,708
2022-05-31	15.700	15.700	15.300	15.300	5.306	4,160
2022-05-30	15.000	15.800	15.000	15.400	5.340	34,448
2022-05-27	14.900	14.900	14.700	14.850	5.150	4,256
2022-05-26	14.850	14.850	14.700	14.850	5.150	1,716
2022-05-25	14.850	14.850	14.850	14.850	5.150	2
2022-05-24	14.850	14.850	14.650	14.800	5.132	3,986
2022-05-23	14.800	14.850	14.800	14.850	5.150	1,430
2022-05-20	14.800	14.800	14.800	14.800	5.132	890
2022-05-19	15.000	15.000	14.600	14.800	5.132	2,100
2022-05-18	14.900	15.000	14.700	15.000	5.202	9,876
2022-05-17	14.700	14.950	14.700	14.950	5.184	2,678
2022-05-16	14.800	14.800	14.600	14.700	5.098	2,154
2022-05-13	14.500	14.650	14.500	14.650	5.080	2,602
2022-05-12	14.950	14.950	14.400	14.500	5.028	5,502
2022-05-11	14.900	15.000	14.650	15.000	5.202	3,532
2022-05-10	14.850	15.100	14.800	15.000	5.202	4,830
2022-05-09	15.100	15.100	14.850	15.100	5.236	4,492
2022-05-06	15.350	15.350	15.000	15.200	5.271	5,894
2022-05-05	15.500	15.500	15.350	15.350	5.323	1,122
2022-05-04	15.300	15.500	15.250	15.500	5.375	2,144
2022-05-02	15.550	15.550	15.300	15.300	5.306	2,116
2022-04-29	15.700	15.700	15.200	15.550	5.392	2,902
2022-04-28	15.200	15.700	15.100	15.700	5.444	9,592
2022-04-27	15.150	15.250	14.800	15.200	5.271	8,286
2022-04-26	15.300	15.650	15.200	15.250	5.288	3,546
2022-04-25	15.500	15.550	15.400	15.500	5.375	1,674
2022-04-22	15.350	15.600	15.200	15.500	5.375	3,266
2022-04-21	15.650	15.650	15.600	15.600	5.410	202
2022-04-20	15.600	15.700	15.350	15.550	5.392	2,612
2022-04-19	15.850	15.850	15.100	15.550	5.392	7,598
2022-04-14	15.700	15.950	15.700	15.850	5.496	1,788
2022-04-13	15.750	15.800	15.600	15.800	5.479	2,394
2022-04-12	15.860	15.860	15.500	15.780	5.472	1,598
2022-04-11	15.900	15.900	15.560	15.880	5.507	1,656
2022-04-08	15.900	15.960	15.780	15.900	5.514	2,250
2022-04-07	15.600	15.780	15.600	15.780	5.472	860
2022-04-06	15.780	15.780	15.500	15.500	5.375	1,926
2022-04-05	15.780	15.800	15.780	15.800	5.479	42
2022-04-04	15.780	15.780	15.660	15.760	5.465	872
2022-04-01	15.700	15.800	15.520	15.780	5.472	2,068
2022-03-31	15.800	15.820	15.600	15.600	5.410	3,232
2022-03-30	15.880	15.880	15.620	15.820	5.486	2,126

← NewerPage 19 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.