Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.950	5.950	5.930	5.940	5.940	296
2026-07-23	5.950	5.970	5.910	5.950	5.950	1,845
2026-07-22	5.980	6.030	5.900	5.950	5.950	10,830
2026-07-21	6.040	6.060	5.960	6.040	6.040	1,510
2026-07-20	5.960	6.050	5.940	6.040	6.040	4,776
2026-07-17	5.950	5.960	5.930	5.960	5.960	742
2026-07-16	5.930	5.980	5.900	5.910	5.910	3,500
2026-07-15	5.950	5.980	5.920	5.930	5.930	1,795
2026-07-14	5.960	5.960	5.920	5.920	5.920	633
2026-07-13	5.950	5.960	5.880	5.960	5.960	7,452
2026-07-10	5.910	5.990	5.880	5.950	5.950	3,602
2026-07-09	6.000	6.000	5.910	5.970	5.970	2,945
2026-07-08	5.980	6.000	5.980	6.000	6.000	1,625
2026-07-07	6.000	6.000	5.960	5.980	5.980	5,795
2026-07-06	6.050	6.060	5.980	6.000	6.000	1,294
2026-07-03	6.010	6.060	5.960	6.060	6.060	3,290
2026-07-02	5.990	6.070	5.990	6.060	6.060	4,997
2026-07-01	5.930	6.010	5.920	6.000	6.000	10,330
2026-06-30	5.900	5.920	5.850	5.920	5.920	4,236
2026-06-29	5.910	5.920	5.830	5.900	5.900	1,333
2026-06-26	5.890	5.910	5.840	5.910	5.910	2,405
2026-06-25	5.910	5.920	5.860	5.880	5.880	2,662
2026-06-24	5.920	5.920	5.860	5.910	5.910	1,436
2026-06-23	5.860	5.920	5.800	5.860	5.860	4,653
2026-06-22	5.950	5.950	5.870	5.870	5.870	6,209
2026-06-19	5.910	5.990	5.900	5.980	5.980	2,994
2026-06-18	5.990	5.990	5.890	5.980	5.980	5,675
2026-06-17	5.990	6.000	5.910	5.980	5.980	1,675
2026-06-16	5.970	6.000	5.910	5.980	5.980	2,882
2026-06-15	5.950	5.980	5.940	5.940	5.940	3,490
2026-06-12	5.910	5.980	5.900	5.900	5.900	4,272
2026-06-11	5.930	5.950	5.910	5.910	5.910	4,020
2026-06-10	5.910	6.000	5.910	5.950	5.950	1,571
2026-06-09	6.000	6.000	5.910	5.910	5.910	1,795
2026-06-08	5.950	6.000	5.900	5.990	5.990	3,279
2026-06-05	6.000	6.000	5.900	6.000	6.000	9,779
2026-06-03	6.070	6.070	5.940	6.000	6.000	2,824
2026-06-02	6.000	6.070	5.930	6.070	6.070	1,325
2026-06-01	5.930	6.000	5.930	6.000	6.000	2,141
2026-05-29	6.000	6.040	5.900	5.990	5.990	7,193
2026-05-28	6.030	6.030	5.960	6.000	6.000	5,100
2026-05-27	6.090	6.100	5.970	6.000	6.000	10,163
2026-05-26	6.150	6.150	6.060	6.110	6.110	6,252
2026-05-25	6.130	6.150	6.100	6.150	6.150	1,613
2026-05-22	6.120	6.140	6.110	6.140	6.140	1,296
2026-05-21	6.120	6.130	6.110	6.130	6.130	449
2026-05-20	6.130	6.140	6.100	6.140	6.140	3,003
2026-05-19	6.140	6.140	6.110	6.130	6.130	2,548
2026-05-18	6.150	6.150	6.120	6.140	6.140	2,351
2026-05-15	6.150	6.160	6.120	6.160	6.160	3,197
2026-05-14	6.140	6.160	6.100	6.150	6.150	3,294
2026-05-13	6.120	6.140	6.100	6.110	6.110	1,757
2026-05-12	6.180	6.190	6.020	6.120	6.120	13,757
2026-05-11	6.150	6.190	6.150	6.180	6.180	3,502
2026-05-08	6.200	6.200	6.100	6.150	6.150	3,913
2026-05-07	6.140	6.240	6.100	6.200	6.200	6,641
2026-05-06	6.270	6.280	6.110	6.160	6.160	4,998
2026-05-05	6.270	6.270	6.200	6.270	6.270	1,016
2026-05-04	6.250	6.300	6.180	6.270	6.270	9,977
2026-04-30	6.330	6.330	6.240	6.250	6.250	3,712

← NewerPage 2 of 3 · 128 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.