Delko S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.200 | 8.240 | 8.080 | 8.200 | 7.169 | 9,346 |
| 2025-02-13 | 7.920 | 8.200 | 7.900 | 8.200 | 7.169 | 33,809 |
| 2025-02-12 | 7.900 | 7.920 | 7.880 | 7.880 | 6.889 | 3,303 |
| 2025-02-11 | 7.920 | 7.960 | 7.860 | 7.900 | 6.906 | 8,315 |
| 2025-02-10 | 7.920 | 7.960 | 7.880 | 7.920 | 6.924 | 13,999 |
| 2025-02-07 | 7.980 | 7.980 | 7.880 | 7.880 | 6.889 | 6,997 |
| 2025-02-06 | 7.980 | 8.020 | 7.880 | 7.980 | 6.976 | 13,046 |
| 2025-02-05 | 7.980 | 7.980 | 7.920 | 7.940 | 6.941 | 4,483 |
| 2025-02-04 | 7.960 | 8.000 | 7.900 | 7.940 | 6.941 | 3,999 |
| 2025-02-03 | 7.900 | 7.980 | 7.900 | 7.960 | 6.959 | 4,657 |
| 2025-01-31 | 8.080 | 8.080 | 7.900 | 7.960 | 6.959 | 11,894 |
| 2025-01-30 | 8.020 | 8.080 | 8.000 | 8.020 | 7.011 | 7,669 |
| 2025-01-29 | 8.120 | 8.140 | 8.000 | 8.020 | 7.011 | 15,311 |
| 2025-01-28 | 8.160 | 8.160 | 8.060 | 8.140 | 7.116 | 4,422 |
| 2025-01-27 | 8.140 | 8.200 | 8.080 | 8.160 | 7.134 | 2,499 |
| 2025-01-24 | 8.220 | 8.220 | 8.120 | 8.200 | 7.169 | 6,498 |
| 2025-01-23 | 8.100 | 8.200 | 8.100 | 8.200 | 7.169 | 6,476 |
| 2025-01-22 | 8.200 | 8.260 | 8.080 | 8.120 | 7.099 | 8,782 |
| 2025-01-21 | 8.040 | 8.220 | 8.020 | 8.200 | 7.169 | 5,012 |
| 2025-01-20 | 8.240 | 8.240 | 7.900 | 8.040 | 7.029 | 17,091 |
| 2025-01-17 | 8.240 | 8.240 | 8.140 | 8.240 | 7.204 | 8,239 |
| 2025-01-16 | 8.180 | 8.240 | 8.100 | 8.160 | 7.134 | 7,588 |
| 2025-01-15 | 8.100 | 8.180 | 8.100 | 8.120 | 7.099 | 3,177 |
| 2025-01-14 | 8.100 | 8.180 | 8.100 | 8.180 | 7.151 | 1,680 |
| 2025-01-13 | 8.160 | 8.220 | 8.080 | 8.180 | 7.151 | 8,916 |
| 2025-01-10 | 8.260 | 8.380 | 8.140 | 8.260 | 7.221 | 10,384 |
| 2025-01-09 | 8.360 | 8.380 | 8.220 | 8.380 | 7.326 | 4,615 |
| 2025-01-08 | 8.480 | 8.480 | 8.220 | 8.360 | 7.308 | 9,445 |
| 2025-01-07 | 8.500 | 8.540 | 8.400 | 8.420 | 7.361 | 11,980 |
| 2025-01-03 | 8.340 | 8.500 | 8.060 | 8.480 | 7.413 | 30,433 |
| 2025-01-02 | 9.000 | 9.180 | 9.000 | 9.140 | 7.265 | 74,840 |
| 2024-12-30 | 8.820 | 9.060 | 8.800 | 9.000 | 7.153 | 49,351 |
| 2024-12-27 | 8.540 | 8.780 | 8.540 | 8.780 | 6.979 | 41,167 |
| 2024-12-23 | 8.320 | 8.580 | 8.320 | 8.580 | 6.820 | 31,349 |
| 2024-12-20 | 8.680 | 8.680 | 8.300 | 8.380 | 6.661 | 34,938 |
| 2024-12-19 | 8.900 | 8.920 | 8.660 | 8.700 | 6.915 | 27,119 |
| 2024-12-18 | 8.880 | 8.920 | 8.780 | 8.880 | 7.058 | 5,658 |
| 2024-12-17 | 8.960 | 8.960 | 8.800 | 8.940 | 7.106 | 8,784 |
| 2024-12-16 | 8.960 | 8.980 | 8.840 | 8.960 | 7.122 | 3,716 |
| 2024-12-13 | 8.960 | 8.980 | 8.880 | 8.960 | 7.122 | 3,898 |
| 2024-12-12 | 9.000 | 9.000 | 8.860 | 8.860 | 7.042 | 3,450 |
| 2024-12-11 | 9.020 | 9.040 | 8.900 | 9.000 | 7.153 | 3,712 |
| 2024-12-10 | 9.020 | 9.100 | 8.900 | 9.000 | 7.153 | 10,477 |
| 2024-12-09 | 8.940 | 9.040 | 8.900 | 9.020 | 7.169 | 3,480 |
| 2024-12-06 | 8.900 | 8.980 | 8.860 | 8.940 | 7.106 | 2,468 |
| 2024-12-05 | 8.880 | 8.980 | 8.880 | 8.940 | 7.106 | 4,443 |
| 2024-12-04 | 8.900 | 8.980 | 8.860 | 8.880 | 7.058 | 4,625 |
| 2024-12-03 | 9.040 | 9.040 | 8.880 | 8.900 | 7.074 | 7,558 |
| 2024-12-02 | 8.900 | 9.040 | 8.880 | 9.000 | 7.153 | 7,897 |
| 2024-11-29 | 8.980 | 8.980 | 8.500 | 8.880 | 7.058 | 48,245 |
| 2024-11-28 | 9.440 | 9.480 | 9.320 | 9.480 | 7.535 | 640 |
| 2024-11-27 | 9.480 | 9.480 | 9.280 | 9.440 | 7.503 | 3,645 |
| 2024-11-26 | 9.460 | 9.480 | 9.320 | 9.340 | 7.424 | 6,521 |
| 2024-11-25 | 9.340 | 9.480 | 9.220 | 9.480 | 7.535 | 13,452 |
| 2024-11-22 | 9.200 | 9.360 | 9.160 | 9.360 | 7.440 | 1,670 |
| 2024-11-21 | 9.280 | 9.280 | 9.120 | 9.280 | 7.376 | 3,136 |
| 2024-11-20 | 9.100 | 9.340 | 9.100 | 9.280 | 7.376 | 4,513 |
| 2024-11-19 | 9.280 | 9.400 | 9.020 | 9.060 | 7.201 | 8,696 |
| 2024-11-18 | 9.360 | 9.400 | 9.240 | 9.400 | 7.471 | 3,915 |
| 2024-11-15 | 9.380 | 9.540 | 9.180 | 9.460 | 7.519 | 7,678 |
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.