Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	6.660	6.800	6.640	6.800	6.800	11,021
2026-02-02	6.760	6.760	6.640	6.660	6.660	4,632
2026-01-30	6.880	6.880	6.660	6.760	6.760	7,281
2026-01-29	6.960	6.960	6.740	6.740	6.740	10,051
2026-01-28	6.960	6.980	6.840	6.920	6.920	3,079
2026-01-27	6.920	6.960	6.800	6.960	6.960	10,869
2026-01-26	6.820	6.960	6.820	6.920	6.920	9,806
2026-01-23	6.820	6.820	6.740	6.820	6.820	5,742
2026-01-22	6.800	6.820	6.760	6.760	6.760	11,742
2026-01-21	6.840	6.840	6.640	6.760	6.760	12,573
2026-01-20	6.840	6.880	6.800	6.840	6.840	15,931
2026-01-19	6.900	6.900	6.820	6.840	6.840	6,861
2026-01-16	6.840	6.940	6.840	6.900	6.900	8,715
2026-01-15	6.840	6.960	6.800	6.900	6.900	12,410
2026-01-14	7.040	7.160	6.840	6.860	6.860	24,353
2026-01-13	7.180	7.300	7.040	7.160	7.160	21,295
2026-01-12	7.300	7.380	7.180	7.220	7.220	24,766
2026-01-09	7.600	7.680	7.120	7.300	7.300	44,374
2026-01-08	7.980	8.000	7.860	7.980	7.580	64,276
2026-01-07	8.220	8.240	7.940	8.060	7.656	42,867
2026-01-05	8.180	8.320	8.040	8.280	7.865	105,182
2026-01-02	8.100	8.180	8.000	8.160	7.134	86,827
2025-12-30	7.960	8.120	7.920	8.000	6.994	45,133
2025-12-29	7.860	7.960	7.800	7.960	6.959	35,597
2025-12-23	7.900	7.960	7.760	7.880	6.889	25,189
2025-12-22	7.880	7.940	7.720	7.840	6.854	34,181
2025-12-19	7.520	7.880	7.500	7.760	6.784	66,656
2025-12-18	7.260	7.480	7.200	7.480	6.539	22,992
2025-12-17	7.220	7.280	7.160	7.260	6.347	15,530
2025-12-16	7.200	7.280	7.120	7.240	6.329	24,821
2025-12-15	7.080	7.380	7.040	7.200	6.294	62,067
2025-12-12	6.900	7.020	6.840	7.000	6.120	29,602
2025-12-11	6.900	6.900	6.840	6.900	6.032	7,489
2025-12-10	6.860	6.880	6.760	6.880	6.015	5,025
2025-12-09	6.920	6.920	6.740	6.860	5.997	32,282
2025-12-08	6.880	6.940	6.860	6.920	6.050	11,060
2025-12-05	6.780	6.880	6.780	6.880	6.015	9,838
2025-12-04	6.900	6.940	6.780	6.780	5.927	10,111
2025-12-03	6.880	7.000	6.820	6.900	6.032	23,319
2025-12-02	6.940	6.980	6.820	6.980	6.102	8,153
2025-12-01	6.880	6.940	6.880	6.880	6.015	10,564
2025-11-28	6.800	6.880	6.800	6.880	6.015	10,375
2025-11-27	6.700	6.800	6.660	6.800	5.945	9,863
2025-11-26	6.760	6.780	6.620	6.720	5.875	23,977
2025-11-25	6.860	6.880	6.760	6.880	6.015	6,482
2025-11-24	6.880	6.920	6.760	6.840	5.980	11,902
2025-11-21	6.900	6.920	6.800	6.800	5.945	5,075
2025-11-20	6.860	6.940	6.860	6.880	6.015	1,424
2025-11-19	6.880	6.940	6.860	6.940	6.067	4,742
2025-11-18	6.940	6.940	6.780	6.880	6.015	12,159
2025-11-17	6.900	6.960	6.880	6.940	6.067	7,651
2025-11-14	6.960	6.960	6.860	6.940	6.067	6,623
2025-11-13	6.980	6.980	6.900	6.900	6.032	7,861
2025-11-12	6.960	6.980	6.920	6.920	6.050	10,445
2025-11-10	7.040	7.040	6.880	6.960	6.085	6,956
2025-11-07	6.960	7.040	6.900	6.940	6.067	3,315
2025-11-06	6.960	6.960	6.860	6.960	6.085	7,031
2025-11-05	6.940	6.960	6.860	6.920	6.050	3,899
2025-11-04	6.960	6.960	6.880	6.940	6.067	12,441
2025-11-03	6.820	7.000	6.820	6.960	6.085	24,276

← NewerPage 4 of 21 · 1,253 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.