Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	15.740	16.060	15.740	16.060	5.569	5,886
2021-12-30	15.500	15.700	15.460	15.640	5.424	3,806
2021-12-29	15.140	15.500	15.140	15.500	5.375	4,444
2021-12-28	15.200	15.340	15.000	15.060	5.222	19,778
2021-12-27	15.400	15.400	15.040	15.300	5.306	7,076
2021-12-23	15.200	15.500	15.200	15.500	5.375	19,020
2021-12-22	15.380	15.380	15.160	15.260	5.292	5,270
2021-12-21	15.220	15.280	15.140	15.200	5.271	15,202
2021-12-20	15.560	15.560	15.020	15.020	5.209	5,794
2021-12-17	15.600	15.600	15.420	15.580	5.403	2,490
2021-12-16	15.580	15.580	15.440	15.560	5.396	6,834
2021-12-15	15.400	15.700	15.300	15.600	5.410	7,334
2021-12-14	15.640	15.640	15.500	15.600	5.410	4,768
2021-12-13	15.720	15.720	15.640	15.640	5.424	456
2021-12-10	15.580	15.720	15.500	15.720	5.451	1,082
2021-12-09	15.680	15.680	15.580	15.660	5.431	1,068
2021-12-08	15.700	15.800	15.580	15.680	5.437	4,198
2021-12-07	15.520	15.900	15.520	15.740	5.458	14,112
2021-12-06	15.680	15.680	15.460	15.580	5.403	10,228
2021-12-03	15.500	15.700	15.220	15.680	5.437	9,586
2021-12-02	15.780	15.780	15.680	15.680	5.437	1,010
2021-12-01	15.800	15.860	15.500	15.800	5.479	5,094
2021-11-30	15.920	15.960	15.700	15.960	5.535	1,756
2021-11-29	15.300	15.980	15.200	15.980	5.542	8,816
2021-11-26	15.480	15.500	15.200	15.300	5.306	9,732
2021-11-25	15.420	15.500	15.400	15.480	5.368	8,738
2021-11-24	15.000	15.500	15.000	15.420	5.347	11,572
2021-11-23	14.980	15.000	14.820	15.000	5.202	7,984
2021-11-22	15.180	15.180	14.860	15.000	5.202	7,632
2021-11-19	15.600	15.600	14.500	15.140	5.250	25,536
2021-11-18	15.700	15.740	15.520	15.720	5.451	6,674
2021-11-17	15.920	15.920	15.660	15.860	5.500	2,690
2021-11-16	15.700	15.920	15.700	15.920	5.521	2,776
2021-11-15	15.900	15.920	15.620	15.920	5.521	3,896
2021-11-12	15.700	15.860	15.700	15.720	5.451	2,278
2021-11-10	15.820	16.000	15.700	15.700	5.444	5,470
2021-11-09	15.880	15.880	15.600	15.800	5.479	8,572
2021-11-08	16.020	16.020	15.880	15.960	5.535	7,358
2021-11-05	15.820	16.000	15.820	16.000	5.548	11,046
2021-11-04	16.160	16.160	15.800	15.820	5.486	14,400
2021-11-03	16.140	16.180	16.020	16.020	5.555	3,148
2021-11-02	16.220	16.220	16.000	16.200	5.618	4,338
2021-10-29	16.180	16.200	16.120	16.200	5.618	5,380
2021-10-28	15.960	16.200	15.920	16.200	5.618	2,414
2021-10-27	16.060	16.060	15.960	16.060	5.569	2,982
2021-10-26	16.100	16.100	16.020	16.060	5.569	5,298
2021-10-25	16.020	16.160	16.020	16.160	5.604	3,956
2021-10-22	16.080	16.180	16.080	16.180	5.611	2,830
2021-10-21	16.080	16.080	15.980	16.080	5.576	6,626
2021-10-20	16.120	16.120	16.020	16.080	5.576	3,586
2021-10-19	16.100	16.140	16.020	16.140	5.597	2,750
2021-10-18	16.160	16.160	16.060	16.160	5.604	5,426
2021-10-15	16.140	16.200	16.080	16.180	5.611	3,938
2021-10-14	16.120	16.200	16.040	16.140	5.597	2,706

← NewerPage 21 of 21 · 1,254 trading days

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.