Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.330	6.330	6.240	6.250	6.250	3,712
2026-04-29	6.330	6.330	6.280	6.330	6.330	2,028
2026-04-28	6.280	6.310	6.280	6.280	6.280	3,218
2026-04-27	6.270	6.280	6.260	6.280	6.280	761
2026-04-24	6.300	6.300	6.270	6.280	6.280	1,688
2026-04-23	6.380	6.380	6.300	6.300	6.300	2,883
2026-04-22	6.390	6.390	6.310	6.380	6.380	1,041
2026-04-21	6.410	6.410	6.360	6.360	6.360	1,121
2026-04-20	6.400	6.420	6.300	6.300	6.300	5,320
2026-04-17	6.290	6.400	6.290	6.400	6.400	910
2026-04-16	6.220	6.390	6.220	6.290	6.290	2,670
2026-04-15	6.290	6.300	6.220	6.220	6.220	5,601
2026-04-14	6.360	6.400	6.210	6.240	6.240	5,041
2026-04-13	6.280	6.420	6.240	6.360	6.360	3,166
2026-04-10	6.260	6.260	6.210	6.260	6.260	1,991
2026-04-09	6.200	6.280	6.180	6.260	6.260	3,330
2026-04-08	6.200	6.290	6.120	6.260	6.260	1,153
2026-04-07	6.320	6.320	6.100	6.220	6.220	3,554
2026-04-02	6.180	6.200	6.180	6.200	6.200	705
2026-04-01	6.200	6.260	6.120	6.240	6.240	3,104
2026-03-31	6.080	6.260	6.020	6.200	6.200	8,358
2026-03-30	6.000	6.120	6.000	6.100	6.100	7,441
2026-03-27	6.200	6.280	6.040	6.160	6.160	14,694
2026-03-26	6.180	6.240	6.180	6.180	6.180	1,272
2026-03-25	6.280	6.300	6.160	6.200	6.200	3,827
2026-03-24	6.220	6.300	6.200	6.220	6.220	2,955
2026-03-23	6.260	6.300	6.200	6.300	6.300	1,661
2026-03-20	6.340	6.340	6.220	6.260	6.260	7,317
2026-03-19	6.360	6.360	6.300	6.340	6.340	2,252
2026-03-18	6.380	6.400	6.240	6.360	6.360	9,992
2026-03-17	6.380	6.440	6.320	6.380	6.380	3,541
2026-03-16	6.420	6.420	6.300	6.320	6.320	4,585
2026-03-13	6.300	6.360	6.300	6.360	6.360	2,125
2026-03-12	6.360	6.360	6.300	6.300	6.300	3,443
2026-03-11	6.340	6.380	6.300	6.360	6.360	20,222
2026-03-10	6.440	6.440	6.380	6.400	6.400	3,465
2026-03-09	6.560	6.600	6.320	6.400	6.400	14,050
2026-03-06	6.660	6.660	6.560	6.560	6.560	2,522
2026-03-05	6.620	6.660	6.500	6.660	6.660	3,461
2026-03-04	6.560	6.640	6.540	6.540	6.540	3,868
2026-03-03	6.700	6.700	6.500	6.560	6.560	8,933
2026-03-02	6.840	6.840	6.560	6.720	6.720	11,322
2026-02-27	6.860	6.860	6.760	6.860	6.860	1,297
2026-02-26	6.800	6.900	6.740	6.860	6.860	3,321
2026-02-25	6.880	6.880	6.720	6.820	6.820	728
2026-02-24	6.840	6.980	6.820	6.880	6.880	11,257
2026-02-23	6.660	6.840	6.640	6.840	6.840	2,959
2026-02-20	6.620	6.960	6.600	6.780	6.780	27,163
2026-02-19	6.600	6.620	6.560	6.620	6.620	6,182
2026-02-18	6.600	6.620	6.560	6.580	6.580	4,151
2026-02-17	6.640	6.640	6.560	6.620	6.620	2,752
2026-02-16	6.640	6.660	6.580	6.640	6.640	1,290
2026-02-13	6.520	6.640	6.520	6.640	6.640	4,659
2026-02-12	6.540	6.640	6.520	6.540	6.540	1,453
2026-02-11	6.540	6.640	6.540	6.540	6.540	2,213
2026-02-10	6.620	6.700	6.500	6.540	6.540	12,527
2026-02-09	6.700	6.700	6.500	6.620	6.620	6,786
2026-02-06	6.720	6.720	6.560	6.700	6.700	2,298
2026-02-05	6.700	6.760	6.560	6.720	6.720	9,835
2026-02-04	6.780	6.800	6.660	6.700	6.700	1,673

← NewerPage 3 of 21 · 1,250 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.