Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	15.900	15.920	15.700	15.920	5.521	2,434
2022-03-28	15.900	15.900	15.900	15.900	5.514	134
2022-03-25	15.900	15.900	15.900	15.900	5.514	302
2022-03-24	15.800	15.940	15.800	15.920	5.521	5,200
2022-03-23	15.660	15.780	15.660	15.780	5.472	502
2022-03-22	15.840	15.900	15.460	15.760	5.465	4,444
2022-03-21	15.660	15.840	15.660	15.840	5.493	1,664
2022-03-18	15.560	15.680	15.360	15.680	5.437	7,564
2022-03-17	15.280	15.480	15.280	15.480	5.368	2,312
2022-03-16	15.400	15.400	15.240	15.400	5.340	2,608
2022-03-15	15.300	15.400	15.300	15.400	5.340	4,108
2022-03-14	15.280	15.580	15.280	15.300	5.306	4,514
2022-03-11	15.560	15.560	15.280	15.300	5.306	2,652
2022-03-10	15.400	15.520	15.380	15.520	5.382	4,262
2022-03-09	15.100	15.580	15.100	15.500	5.375	6,398
2022-03-08	15.400	15.400	14.700	15.140	5.250	5,120
2022-03-07	15.900	15.900	15.100	15.600	5.410	11,204
2022-03-04	15.860	16.380	15.480	15.920	5.521	11,352
2022-03-03	16.480	17.560	15.860	15.860	5.500	47,112
2022-03-02	14.300	16.520	14.300	16.340	5.666	86,982
2022-03-01	14.600	14.700	14.260	14.440	5.007	4,932
2022-02-28	14.440	14.600	14.020	14.580	5.056	12,616
2022-02-25	14.100	14.500	14.100	14.440	5.007	18,920
2022-02-24	14.600	14.600	13.400	14.100	4.890	34,166
2022-02-23	14.700	15.000	14.700	14.980	5.195	3,120
2022-02-22	14.740	14.800	14.600	14.740	5.112	5,944
2022-02-21	15.000	15.040	14.760	15.040	5.216	2,762
2022-02-18	14.920	15.100	14.880	15.100	5.236	1,596
2022-02-17	15.200	15.200	14.940	15.120	5.243	3,200
2022-02-16	15.300	15.300	15.300	15.300	5.306	18
2022-02-15	15.020	15.340	15.020	15.340	5.320	5,150
2022-02-14	15.160	15.280	15.000	15.280	5.299	4,126
2022-02-11	15.280	15.500	15.200	15.360	5.327	15,702
2022-02-10	15.280	15.500	15.240	15.500	5.375	382
2022-02-09	15.360	15.520	15.300	15.520	5.382	10,950
2022-02-08	15.280	15.360	15.200	15.360	5.327	470
2022-02-07	15.240	15.380	15.200	15.200	5.271	2,256
2022-02-04	15.420	15.420	15.220	15.400	5.340	1,462
2022-02-03	15.400	15.480	15.300	15.480	5.368	1,184
2022-02-02	15.260	15.560	15.260	15.500	5.375	3,640
2022-02-01	15.200	15.320	15.180	15.320	5.313	1,726
2022-01-31	15.160	15.300	15.120	15.300	5.306	354
2022-01-28	15.320	15.360	15.100	15.300	5.306	3,402
2022-01-27	15.320	15.320	15.320	15.320	5.313	1,212
2022-01-26	15.400	15.400	15.220	15.220	5.278	3,632
2022-01-25	15.020	15.400	15.020	15.400	5.340	3,152
2022-01-24	15.420	15.420	15.000	15.100	5.236	41,260
2022-01-21	15.540	15.660	15.220	15.420	5.347	8,102
2022-01-20	15.800	15.800	15.540	15.680	5.437	1,076
2022-01-19	15.720	15.800	15.700	15.800	5.479	1,778
2022-01-18	15.740	15.800	15.740	15.800	5.479	1,634
2022-01-17	15.780	16.000	15.700	15.980	5.542	4,852
2022-01-14	15.980	15.980	15.660	15.780	5.472	7,604
2022-01-13	15.980	16.000	15.800	15.800	5.479	3,984
2022-01-12	15.900	16.080	15.900	15.900	5.514	1,964
2022-01-11	15.980	15.980	15.980	15.980	5.542	820
2022-01-10	16.160	16.160	15.900	16.060	5.569	7,410
2022-01-07	15.920	16.180	15.920	16.160	5.604	3,704
2022-01-05	16.180	16.200	15.900	16.140	5.597	5,540
2022-01-04	16.000	16.220	15.760	16.200	5.618	3,464

← NewerPage 20 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.