Diagnostyka S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 151.50 | 153.00 | 149.80 | 152.00 | 148.24 | 145,694 |
| 2026-04-29 | 152.30 | 152.80 | 150.30 | 151.50 | 147.75 | 49,916 |
| 2026-04-28 | 155.30 | 155.30 | 151.30 | 151.30 | 147.56 | 52,531 |
| 2026-04-27 | 152.00 | 156.30 | 151.10 | 153.60 | 149.80 | 117,781 |
| 2026-04-24 | 148.80 | 152.00 | 146.40 | 150.30 | 146.58 | 289,244 |
| 2026-04-23 | 156.20 | 156.30 | 148.00 | 148.00 | 144.34 | 151,516 |
| 2026-04-22 | 161.00 | 161.30 | 154.50 | 154.90 | 151.07 | 129,278 |
| 2026-04-21 | 163.50 | 164.90 | 154.20 | 160.10 | 156.14 | 363,902 |
| 2026-04-20 | 178.10 | 179.00 | 168.40 | 170.90 | 166.67 | 91,797 |
| 2026-04-17 | 174.70 | 180.70 | 174.50 | 178.10 | 173.70 | 39,476 |
| 2026-04-16 | 178.00 | 178.50 | 173.90 | 175.00 | 170.67 | 34,053 |
| 2026-04-15 | 173.00 | 177.90 | 171.60 | 177.90 | 173.50 | 72,933 |
| 2026-04-14 | 167.20 | 173.70 | 166.30 | 172.60 | 168.33 | 48,332 |
| 2026-04-13 | 167.20 | 169.20 | 164.10 | 167.20 | 163.06 | 63,610 |
| 2026-04-10 | 168.00 | 171.10 | 167.00 | 167.00 | 162.87 | 68,126 |
| 2026-04-09 | 172.00 | 172.00 | 166.20 | 166.90 | 162.77 | 43,007 |
| 2026-04-08 | 169.00 | 173.40 | 168.10 | 172.00 | 167.75 | 97,634 |
| 2026-04-07 | 173.00 | 173.00 | 165.50 | 165.90 | 161.80 | 45,391 |
| 2026-04-02 | 169.00 | 170.10 | 167.20 | 169.45 | 165.26 | 22,390 |
| 2026-04-01 | 171.50 | 173.85 | 168.50 | 169.85 | 165.65 | 23,086 |
| 2026-03-31 | 168.40 | 173.05 | 167.45 | 171.40 | 167.16 | 15,938 |
| 2026-03-30 | 167.60 | 169.65 | 166.05 | 166.70 | 162.58 | 17,134 |
| 2026-03-27 | 174.90 | 174.95 | 167.80 | 168.60 | 164.43 | 31,312 |
| 2026-03-26 | 167.75 | 175.00 | 166.00 | 174.95 | 170.62 | 32,310 |
| 2026-03-25 | 166.60 | 171.20 | 166.60 | 168.25 | 164.09 | 17,133 |
| 2026-03-24 | 169.00 | 169.35 | 164.00 | 166.00 | 161.89 | 23,040 |
| 2026-03-23 | 164.05 | 170.60 | 157.95 | 169.65 | 165.45 | 71,610 |
| 2026-03-20 | 167.90 | 169.95 | 165.60 | 166.85 | 162.72 | 39,362 |
| 2026-03-19 | 169.80 | 169.80 | 168.00 | 168.60 | 164.43 | 20,740 |
| 2026-03-18 | 171.30 | 173.40 | 168.65 | 169.80 | 165.60 | 24,196 |
| 2026-03-17 | 171.55 | 172.20 | 168.00 | 170.25 | 166.04 | 48,546 |
| 2026-03-16 | 171.20 | 173.55 | 168.10 | 171.55 | 167.31 | 20,204 |
| 2026-03-13 | 172.85 | 173.90 | 170.40 | 172.00 | 167.75 | 26,960 |
| 2026-03-12 | 175.00 | 175.95 | 173.05 | 175.75 | 171.40 | 18,626 |
| 2026-03-11 | 180.90 | 180.90 | 175.00 | 175.00 | 170.67 | 18,529 |
| 2026-03-10 | 180.00 | 181.40 | 177.60 | 178.75 | 174.33 | 16,408 |
| 2026-03-09 | 176.95 | 178.80 | 172.15 | 177.00 | 172.62 | 41,247 |
| 2026-03-06 | 180.70 | 180.70 | 177.20 | 177.90 | 173.50 | 39,221 |
| 2026-03-05 | 182.60 | 182.60 | 179.00 | 180.15 | 175.69 | 26,199 |
| 2026-03-04 | 178.00 | 182.00 | 176.50 | 181.25 | 176.77 | 25,799 |
| 2026-03-03 | 185.00 | 185.00 | 178.45 | 179.70 | 175.26 | 56,946 |
| 2026-03-02 | 182.60 | 187.00 | 180.00 | 185.70 | 181.11 | 51,076 |
| 2026-02-27 | 181.55 | 188.65 | 179.85 | 188.65 | 183.98 | 95,163 |
| 2026-02-26 | 180.30 | 182.00 | 179.85 | 181.55 | 177.06 | 17,836 |
| 2026-02-25 | 178.90 | 180.90 | 178.50 | 180.35 | 175.89 | 23,430 |
| 2026-02-24 | 180.00 | 182.50 | 177.80 | 179.00 | 174.57 | 24,076 |
| 2026-02-23 | 178.60 | 182.40 | 177.15 | 181.05 | 176.57 | 37,408 |
| 2026-02-20 | 178.80 | 180.35 | 178.00 | 179.00 | 174.57 | 31,880 |
| 2026-02-19 | 184.00 | 184.30 | 178.80 | 179.35 | 174.91 | 31,084 |
| 2026-02-18 | 180.00 | 183.90 | 178.25 | 183.90 | 179.35 | 22,063 |
| 2026-02-17 | 182.15 | 183.40 | 177.55 | 178.55 | 174.13 | 42,709 |
| 2026-02-16 | 181.60 | 184.00 | 181.10 | 182.40 | 177.89 | 29,200 |
| 2026-02-13 | 182.00 | 182.25 | 176.15 | 180.40 | 175.94 | 50,757 |
| 2026-02-12 | 181.00 | 183.55 | 177.70 | 182.00 | 177.50 | 20,530 |
| 2026-02-11 | 182.00 | 183.00 | 179.55 | 179.90 | 175.45 | 25,994 |
| 2026-02-10 | 182.90 | 185.00 | 178.40 | 180.05 | 175.60 | 25,170 |
| 2026-02-09 | 182.40 | 184.00 | 180.70 | 181.60 | 177.11 | 22,058 |
| 2026-02-06 | 178.00 | 180.65 | 176.60 | 180.65 | 176.18 | 41,559 |
| 2026-02-05 | 183.40 | 185.80 | 179.25 | 179.90 | 175.45 | 28,740 |
| 2026-02-04 | 183.50 | 188.60 | 182.70 | 183.90 | 179.35 | 40,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 4.4000 PLN |
| 2025-06-03 | 3.3100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.