Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	6.420	6.900	6.420	6.820	5.962	50,112
2025-10-30	6.180	6.300	6.180	6.260	5.473	8,409
2025-10-29	6.360	6.360	6.200	6.280	5.490	8,962
2025-10-28	6.260	6.360	6.260	6.320	5.525	4,315
2025-10-27	6.400	6.400	6.280	6.280	5.490	9,138
2025-10-24	6.380	6.420	6.360	6.400	5.595	1,619
2025-10-23	6.360	6.380	6.320	6.320	5.525	2,484
2025-10-22	6.380	6.380	6.360	6.360	5.560	1,302
2025-10-21	6.420	6.440	6.340	6.380	5.578	7,285
2025-10-20	6.400	6.420	6.320	6.420	5.612	2,556
2025-10-17	6.380	6.460	6.360	6.400	5.595	3,208
2025-10-16	6.440	6.440	6.380	6.380	5.578	2,002
2025-10-15	6.420	6.460	6.380	6.460	5.647	496
2025-10-14	6.480	6.480	6.380	6.380	5.578	5,088
2025-10-13	6.480	6.500	6.400	6.480	5.665	5,663
2025-10-10	6.460	6.500	6.380	6.480	5.665	11,699
2025-10-09	6.500	6.500	6.500	6.500	5.682	2,842
2025-10-08	6.520	6.540	6.460	6.480	5.665	825
2025-10-07	6.540	6.540	6.460	6.540	5.717	1,818
2025-10-06	6.520	6.580	6.480	6.480	5.665	3,977
2025-10-03	6.440	6.500	6.420	6.500	5.682	3,004
2025-10-02	6.500	6.500	6.420	6.420	5.612	3,574
2025-10-01	6.440	6.500	6.440	6.480	5.665	231
2025-09-30	6.420	6.500	6.420	6.420	5.612	1,574
2025-09-29	6.500	6.500	6.400	6.400	5.595	5,118
2025-09-26	6.500	6.500	6.420	6.440	5.630	4,351
2025-09-25	6.480	6.500	6.440	6.500	5.682	3,399
2025-09-24	6.500	6.500	6.440	6.480	5.665	1,163
2025-09-23	6.440	6.500	6.440	6.500	5.682	1,328
2025-09-22	6.540	6.560	6.420	6.420	5.612	13,327
2025-09-19	6.520	6.600	6.440	6.600	5.770	9,580
2025-09-18	6.500	6.600	6.500	6.600	5.770	2,376
2025-09-17	6.600	6.600	6.500	6.600	5.770	3,703
2025-09-16	6.620	6.620	6.580	6.620	5.787	1,504
2025-09-15	6.720	6.720	6.480	6.620	5.787	20,080
2025-09-12	6.680	6.720	6.680	6.720	5.875	1,941
2025-09-11	6.660	6.720	6.620	6.720	5.875	3,098
2025-09-10	6.660	6.700	6.600	6.660	5.822	4,368
2025-09-09	6.600	6.700	6.600	6.700	5.857	2,722
2025-09-08	6.620	6.700	6.600	6.600	5.770	2,666
2025-09-05	6.660	6.700	6.600	6.700	5.857	2,861
2025-09-04	6.600	6.680	6.600	6.680	5.840	1,815
2025-09-03	6.680	6.680	6.580	6.600	5.770	2,447
2025-09-02	6.580	6.680	6.560	6.680	5.840	2,082
2025-09-01	6.620	6.680	6.560	6.680	5.840	5,149
2025-08-29	6.700	6.700	6.640	6.640	5.805	3,210
2025-08-28	6.660	6.700	6.620	6.680	5.840	970
2025-08-27	6.700	6.700	6.620	6.620	5.787	1,888
2025-08-26	6.640	6.700	6.620	6.700	5.857	4,723
2025-08-25	6.640	6.640	6.600	6.600	5.770	5,184
2025-08-22	6.680	6.680	6.600	6.640	5.805	1,687
2025-08-21	6.620	6.680	6.620	6.620	5.787	469
2025-08-20	6.660	6.680	6.600	6.660	5.822	5,026
2025-08-19	6.660	6.720	6.600	6.720	5.875	2,520
2025-08-18	6.680	6.680	6.580	6.660	5.822	2,216
2025-08-14	6.640	6.640	6.600	6.640	5.805	853
2025-08-13	6.660	6.700	6.640	6.700	5.857	1,536
2025-08-12	6.640	6.660	6.600	6.660	5.822	1,130
2025-08-11	6.600	6.760	6.580	6.640	5.805	9,562
2025-08-08	6.700	6.700	6.640	6.700	5.857	1,224

← NewerPage 5 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.