Delko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.720	6.720	6.640	6.700	5.857	1,109
2025-08-06	6.640	6.740	6.640	6.680	5.840	1,838
2025-08-05	6.760	6.760	6.660	6.660	5.822	793
2025-08-04	6.740	6.760	6.640	6.760	5.910	3,905
2025-08-01	6.780	6.780	6.740	6.760	5.910	1,945
2025-07-31	6.780	6.800	6.780	6.780	5.927	678
2025-07-30	6.860	6.860	6.780	6.780	5.927	1,611
2025-07-29	6.800	6.880	6.760	6.860	5.997	3,314
2025-07-28	6.780	6.880	6.780	6.780	5.927	1,108
2025-07-25	6.860	6.900	6.740	6.780	5.927	4,516
2025-07-24	6.820	6.860	6.760	6.860	5.997	2,205
2025-07-23	6.820	6.860	6.780	6.800	5.945	3,194
2025-07-22	6.840	6.880	6.820	6.860	5.997	2,045
2025-07-21	6.820	6.900	6.820	6.900	6.032	941
2025-07-18	6.900	6.960	6.800	6.900	6.032	3,740
2025-07-17	6.920	6.960	6.860	6.900	6.032	1,634
2025-07-16	6.900	6.900	6.860	6.860	5.997	1,204
2025-07-15	6.860	6.940	6.860	6.940	6.067	1,057
2025-07-14	6.940	6.980	6.860	6.860	5.997	2,823
2025-07-11	6.920	6.960	6.840	6.900	6.032	984
2025-07-10	6.860	6.940	6.840	6.920	6.050	3,137
2025-07-09	6.880	6.880	6.780	6.860	5.997	1,715
2025-07-08	6.800	6.840	6.740	6.760	5.910	1,988
2025-07-07	6.860	6.860	6.720	6.800	5.945	2,639
2025-07-04	6.600	6.840	6.600	6.840	5.980	4,917
2025-07-03	6.680	6.740	6.600	6.600	5.770	8,316
2025-07-02	6.700	6.780	6.680	6.720	5.875	1,407
2025-07-01	6.760	6.780	6.700	6.700	5.857	1,309
2025-06-30	6.680	6.760	6.600	6.700	5.857	4,337
2025-06-27	6.540	6.660	6.520	6.660	5.822	2,062
2025-06-26	6.560	6.660	6.520	6.640	5.805	2,259
2025-06-25	6.600	6.680	6.540	6.600	5.770	2,675
2025-06-24	6.560	6.600	6.520	6.600	5.770	955
2025-06-23	6.540	6.600	6.500	6.520	5.700	6,940
2025-06-20	6.660	6.660	6.500	6.520	5.700	6,190
2025-06-18	6.660	6.680	6.580	6.660	5.822	1,406
2025-06-17	6.600	6.680	6.560	6.680	5.840	1,461
2025-06-16	6.660	6.700	6.540	6.600	5.770	3,871
2025-06-13	6.620	6.680	6.580	6.640	5.805	7,977
2025-06-12	6.820	6.820	6.560	6.600	5.770	11,388
2025-06-11	6.860	6.900	6.820	6.820	5.962	1,814
2025-06-10	6.700	6.860	6.700	6.860	5.997	4,331
2025-06-09	6.620	6.780	6.580	6.780	5.927	9,558
2025-06-06	6.760	6.800	6.660	6.660	5.822	7,391
2025-06-05	6.800	6.860	6.740	6.860	5.997	3,942
2025-06-04	6.840	6.900	6.740	6.800	5.945	5,578
2025-06-03	6.960	6.960	6.840	6.840	5.980	1,855
2025-06-02	6.900	6.980	6.840	6.960	6.085	731
2025-05-30	6.900	7.000	6.840	6.900	6.032	12,483
2025-05-29	6.980	7.000	6.900	7.000	6.120	2,249
2025-05-28	7.000	7.000	6.880	6.880	6.015	2,462
2025-05-27	7.000	7.000	6.920	7.000	6.120	2,955
2025-05-26	7.060	7.060	6.980	6.980	6.102	2,671
2025-05-23	7.080	7.160	7.060	7.060	6.172	2,445
2025-05-22	7.160	7.160	7.040	7.100	6.207	5,230
2025-05-21	7.140	7.220	7.040	7.060	6.172	9,716
2025-05-20	6.840	7.160	6.720	7.100	6.207	42,321
2025-05-19	6.800	6.840	6.760	6.840	5.980	2,854
2025-05-16	6.760	6.820	6.760	6.800	5.945	2,605
2025-05-15	6.900	6.900	6.760	6.760	5.910	15,476

← NewerPage 6 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.