Delko S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9.620 | 9.640 | 9.260 | 9.380 | 7.455 | 7,003 |
| 2024-11-13 | 9.600 | 9.660 | 9.520 | 9.520 | 7.567 | 4,360 |
| 2024-11-12 | 9.680 | 9.680 | 9.520 | 9.600 | 7.630 | 4,136 |
| 2024-11-08 | 9.740 | 9.740 | 9.620 | 9.680 | 7.694 | 1,574 |
| 2024-11-07 | 9.600 | 9.700 | 9.400 | 9.700 | 7.710 | 9,067 |
| 2024-11-06 | 9.400 | 9.600 | 9.320 | 9.600 | 7.630 | 6,303 |
| 2024-11-05 | 9.440 | 9.500 | 9.360 | 9.500 | 7.551 | 2,967 |
| 2024-11-04 | 9.600 | 9.600 | 9.440 | 9.440 | 7.503 | 5,700 |
| 2024-10-31 | 9.620 | 9.620 | 9.440 | 9.600 | 7.630 | 11,141 |
| 2024-10-30 | 9.640 | 9.660 | 9.440 | 9.580 | 7.614 | 7,578 |
| 2024-10-29 | 9.660 | 9.660 | 9.480 | 9.640 | 7.662 | 5,556 |
| 2024-10-28 | 9.600 | 9.680 | 9.500 | 9.540 | 7.583 | 5,275 |
| 2024-10-25 | 9.340 | 9.600 | 9.300 | 9.600 | 7.630 | 7,501 |
| 2024-10-24 | 9.380 | 9.500 | 9.280 | 9.500 | 7.551 | 4,432 |
| 2024-10-23 | 9.620 | 9.620 | 9.380 | 9.480 | 7.535 | 3,915 |
| 2024-10-22 | 9.520 | 9.700 | 9.520 | 9.540 | 7.583 | 4,099 |
| 2024-10-21 | 9.400 | 9.940 | 9.400 | 9.680 | 7.694 | 32,109 |
| 2024-10-18 | 9.200 | 9.400 | 9.040 | 9.400 | 7.471 | 13,582 |
| 2024-10-17 | 9.120 | 9.120 | 8.940 | 9.060 | 7.201 | 3,880 |
| 2024-10-16 | 8.980 | 9.140 | 8.980 | 9.120 | 7.249 | 12,561 |
| 2024-10-15 | 9.080 | 9.080 | 8.880 | 8.980 | 7.138 | 3,308 |
| 2024-10-14 | 9.020 | 9.100 | 8.940 | 9.080 | 7.217 | 2,969 |
| 2024-10-11 | 8.960 | 9.160 | 8.860 | 9.120 | 7.249 | 4,270 |
| 2024-10-10 | 8.900 | 8.980 | 8.780 | 8.940 | 7.106 | 4,100 |
| 2024-10-09 | 8.820 | 8.880 | 8.660 | 8.880 | 7.058 | 5,036 |
| 2024-10-08 | 8.800 | 8.860 | 8.720 | 8.820 | 7.010 | 3,617 |
| 2024-10-07 | 8.860 | 8.920 | 8.760 | 8.760 | 6.963 | 12,642 |
| 2024-10-04 | 8.660 | 8.880 | 8.600 | 8.840 | 7.026 | 12,903 |
| 2024-10-03 | 8.420 | 8.760 | 8.220 | 8.660 | 6.883 | 14,773 |
| 2024-10-02 | 8.280 | 8.500 | 8.280 | 8.500 | 6.756 | 3,397 |
| 2024-10-01 | 8.100 | 8.460 | 8.100 | 8.260 | 6.565 | 9,818 |
| 2024-09-30 | 8.140 | 8.200 | 8.000 | 8.180 | 6.502 | 3,967 |
| 2024-09-27 | 8.060 | 8.180 | 8.060 | 8.160 | 6.486 | 1,911 |
| 2024-09-26 | 7.980 | 8.080 | 7.920 | 8.080 | 6.422 | 4,103 |
| 2024-09-25 | 7.900 | 8.060 | 7.880 | 8.060 | 6.406 | 1,619 |
| 2024-09-24 | 7.980 | 7.980 | 7.880 | 7.900 | 6.279 | 2,249 |
| 2024-09-23 | 8.080 | 8.080 | 7.900 | 7.960 | 6.327 | 9,590 |
| 2024-09-20 | 8.100 | 8.180 | 8.000 | 8.080 | 6.422 | 6,178 |
| 2024-09-19 | 8.160 | 8.180 | 8.100 | 8.180 | 6.502 | 815 |
| 2024-09-18 | 8.140 | 8.180 | 8.100 | 8.180 | 6.502 | 2,375 |
| 2024-09-17 | 8.120 | 8.160 | 8.120 | 8.140 | 6.470 | 441 |
| 2024-09-16 | 8.080 | 8.160 | 8.000 | 8.140 | 6.470 | 1,885 |
| 2024-09-13 | 8.160 | 8.180 | 7.960 | 7.960 | 6.327 | 5,631 |
| 2024-09-12 | 8.100 | 8.160 | 8.040 | 8.160 | 6.486 | 2,902 |
| 2024-09-11 | 8.060 | 8.080 | 8.000 | 8.080 | 6.422 | 2,105 |
| 2024-09-10 | 8.000 | 8.100 | 8.000 | 8.040 | 6.390 | 1,723 |
| 2024-09-09 | 8.100 | 8.120 | 8.000 | 8.080 | 6.422 | 2,737 |
| 2024-09-06 | 8.020 | 8.140 | 8.000 | 8.000 | 6.359 | 1,327 |
| 2024-09-05 | 8.180 | 8.200 | 7.920 | 8.120 | 6.454 | 12,163 |
| 2024-09-04 | 8.180 | 8.260 | 8.020 | 8.200 | 6.518 | 3,988 |
| 2024-09-03 | 8.300 | 8.320 | 8.080 | 8.180 | 6.502 | 7,863 |
| 2024-09-02 | 8.260 | 8.320 | 8.260 | 8.320 | 6.613 | 1,466 |
| 2024-08-30 | 8.200 | 8.320 | 8.100 | 8.280 | 6.581 | 4,257 |
| 2024-08-29 | 8.060 | 8.200 | 8.060 | 8.200 | 6.518 | 2,795 |
| 2024-08-28 | 8.220 | 8.240 | 8.080 | 8.080 | 6.422 | 3,307 |
| 2024-08-27 | 8.180 | 8.240 | 8.100 | 8.200 | 6.518 | 2,435 |
| 2024-08-26 | 8.200 | 8.200 | 8.160 | 8.180 | 6.502 | 1,336 |
| 2024-08-23 | 8.160 | 8.220 | 8.160 | 8.200 | 6.518 | 1,742 |
| 2024-08-22 | 8.260 | 8.300 | 8.180 | 8.260 | 6.565 | 5,890 |
| 2024-08-21 | 8.220 | 8.260 | 8.200 | 8.260 | 6.565 | 1,342 |
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.