Delko S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.930 | 6.000 | 5.920 | 6.000 | 6.000 | 1,901 |
| 2026-10-15 | 5.950 | 5.970 | 5.930 | 5.930 | 5.930 | 1,200 |
| 2026-10-14 | 5.970 | 5.970 | 5.930 | 5.950 | 5.950 | 1,547 |
| 2026-10-13 | 5.950 | 5.960 | 5.930 | 5.960 | 5.960 | 2,694 |
| 2026-10-12 | 5.980 | 5.980 | 5.920 | 5.980 | 5.980 | 4,656 |
| 2026-10-09 | 5.980 | 5.980 | 5.940 | 5.940 | 5.940 | 4,871 |
| 2026-10-08 | 5.910 | 5.980 | 5.870 | 5.970 | 5.970 | 2,137 |
| 2026-10-07 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 4,581 |
| 2026-10-06 | 5.950 | 6.000 | 5.940 | 5.950 | 5.950 | 4,307 |
| 2026-10-05 | 5.950 | 6.080 | 5.920 | 5.950 | 5.950 | 6,047 |
| 2026-10-02 | 6.020 | 6.020 | 5.930 | 5.930 | 5.930 | 4,569 |
| 2026-10-01 | 5.960 | 6.080 | 5.960 | 6.030 | 6.030 | 4,154 |
| 2026-09-30 | 6.000 | 6.000 | 5.960 | 5.960 | 5.960 | 3,218 |
| 2026-09-29 | 6.030 | 6.040 | 6.000 | 6.000 | 6.000 | 1,459 |
| 2026-09-28 | 6.030 | 6.030 | 5.960 | 6.030 | 6.030 | 2,359 |
| 2026-09-25 | 5.970 | 6.030 | 5.970 | 6.030 | 6.030 | 1,531 |
| 2026-09-24 | 6.000 | 6.030 | 5.970 | 6.030 | 6.030 | 2,200 |
| 2026-09-23 | 6.020 | 6.030 | 5.980 | 5.980 | 5.980 | 2,003 |
| 2026-09-22 | 6.000 | 6.020 | 5.940 | 6.020 | 6.020 | 5,622 |
| 2026-09-21 | 5.970 | 6.010 | 5.970 | 5.970 | 5.970 | 1,245 |
| 2026-09-18 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 2,116 |
| 2026-09-17 | 5.960 | 6.010 | 5.950 | 5.950 | 5.950 | 1,683 |
| 2026-09-16 | 6.030 | 6.030 | 5.940 | 6.000 | 6.000 | 306 |
| 2026-09-15 | 5.990 | 6.030 | 5.910 | 6.030 | 6.030 | 7,010 |
| 2026-09-14 | 5.930 | 6.010 | 5.930 | 5.930 | 5.930 | 3,451 |
| 2026-09-11 | 6.000 | 6.100 | 5.950 | 5.950 | 5.950 | 5,432 |
| 2026-09-10 | 5.910 | 6.000 | 5.910 | 6.000 | 6.000 | 6,710 |
| 2026-09-09 | 5.940 | 5.980 | 5.910 | 5.910 | 5.910 | 1,626 |
| 2026-09-08 | 5.920 | 5.940 | 5.880 | 5.920 | 5.920 | 6,569 |
| 2026-09-07 | 5.900 | 5.910 | 5.860 | 5.910 | 5.910 | 2,176 |
| 2026-09-04 | 5.960 | 5.960 | 5.880 | 5.900 | 5.900 | 1,074 |
| 2026-09-03 | 5.920 | 5.970 | 5.850 | 5.900 | 5.900 | 5,223 |
| 2026-09-02 | 5.860 | 5.910 | 5.800 | 5.910 | 5.910 | 6,205 |
| 2026-09-01 | 5.840 | 5.860 | 5.790 | 5.860 | 5.860 | 12,338 |
| 2026-08-31 | 5.810 | 5.840 | 5.810 | 5.840 | 5.840 | 2,840 |
| 2026-08-28 | 5.810 | 5.830 | 5.810 | 5.830 | 5.830 | 3,494 |
| 2026-08-27 | 5.810 | 5.830 | 5.810 | 5.830 | 5.830 | 1,344 |
| 2026-08-26 | 5.870 | 5.870 | 5.810 | 5.840 | 5.840 | 4,004 |
| 2026-08-25 | 5.890 | 5.890 | 5.830 | 5.830 | 5.830 | 2,174 |
| 2026-08-24 | 5.870 | 5.890 | 5.860 | 5.890 | 5.890 | 1,169 |
| 2026-08-21 | 5.880 | 5.900 | 5.840 | 5.890 | 5.890 | 1,214 |
| 2026-08-20 | 5.860 | 5.860 | 5.830 | 5.860 | 5.860 | 1,220 |
| 2026-08-19 | 5.880 | 5.900 | 5.870 | 5.890 | 5.890 | 1,635 |
| 2026-08-18 | 5.860 | 5.890 | 5.820 | 5.870 | 5.870 | 2,835 |
| 2026-08-17 | 5.850 | 5.890 | 5.830 | 5.830 | 5.830 | 2,249 |
| 2026-08-14 | 5.850 | 5.850 | 5.810 | 5.850 | 5.850 | 2,936 |
| 2026-08-13 | 5.860 | 5.860 | 5.800 | 5.850 | 5.850 | 5,079 |
| 2026-08-12 | 5.890 | 5.890 | 5.830 | 5.860 | 5.860 | 6,336 |
| 2026-08-11 | 5.890 | 5.890 | 5.840 | 5.880 | 5.880 | 3,618 |
| 2026-08-10 | 5.890 | 5.900 | 5.840 | 5.840 | 5.840 | 2,978 |
| 2026-08-07 | 5.850 | 5.890 | 5.840 | 5.890 | 5.890 | 3,324 |
| 2026-08-06 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 473 |
| 2026-08-05 | 5.900 | 5.900 | 5.810 | 5.820 | 5.820 | 6,020 |
| 2026-08-04 | 5.890 | 5.900 | 5.840 | 5.900 | 5.900 | 6,661 |
| 2026-08-03 | 5.910 | 5.910 | 5.850 | 5.890 | 5.890 | 1,724 |
| 2026-07-31 | 5.900 | 5.920 | 5.850 | 5.900 | 5.900 | 1,101 |
| 2026-07-30 | 5.920 | 5.920 | 5.830 | 5.900 | 5.900 | 9,941 |
| 2026-07-29 | 5.940 | 5.940 | 5.860 | 5.920 | 5.920 | 3,423 |
| 2026-07-28 | 5.910 | 5.950 | 5.870 | 5.940 | 5.940 | 5,837 |
| 2026-07-27 | 5.940 | 5.950 | 5.910 | 5.910 | 5.910 | 2,477 |
Page 1 of 3 · 128 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.