Diagnostyka S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 191.20 | 191.20 | 183.50 | 183.50 | 178.96 | 48,907 |
| 2026-02-02 | 189.35 | 191.75 | 185.30 | 189.35 | 184.67 | 66,507 |
| 2026-01-30 | 191.00 | 195.20 | 185.05 | 189.75 | 185.06 | 97,254 |
| 2026-01-29 | 191.70 | 193.90 | 190.10 | 190.15 | 185.45 | 26,377 |
| 2026-01-28 | 193.60 | 195.80 | 184.20 | 191.70 | 186.96 | 82,261 |
| 2026-01-27 | 195.00 | 196.85 | 193.45 | 193.60 | 188.81 | 36,960 |
| 2026-01-26 | 199.00 | 199.95 | 193.55 | 193.70 | 188.91 | 29,552 |
| 2026-01-23 | 204.00 | 204.00 | 194.20 | 198.20 | 193.30 | 68,312 |
| 2026-01-22 | 205.00 | 208.00 | 202.00 | 202.60 | 197.59 | 72,355 |
| 2026-01-21 | 200.80 | 203.00 | 196.55 | 202.50 | 197.49 | 77,488 |
| 2026-01-20 | 195.20 | 200.00 | 190.75 | 200.00 | 195.05 | 80,886 |
| 2026-01-19 | 196.20 | 196.20 | 190.20 | 194.00 | 189.20 | 55,211 |
| 2026-01-16 | 196.00 | 197.85 | 194.45 | 196.20 | 191.35 | 59,468 |
| 2026-01-15 | 192.00 | 195.05 | 192.00 | 195.05 | 190.23 | 40,562 |
| 2026-01-14 | 192.40 | 193.50 | 189.05 | 191.95 | 187.20 | 44,265 |
| 2026-01-13 | 192.45 | 193.80 | 190.40 | 190.50 | 185.79 | 36,433 |
| 2026-01-12 | 194.00 | 194.10 | 189.40 | 190.90 | 186.18 | 55,256 |
| 2026-01-09 | 178.30 | 191.30 | 177.00 | 191.00 | 186.28 | 122,741 |
| 2026-01-08 | 180.20 | 181.00 | 175.30 | 176.80 | 172.43 | 80,852 |
| 2026-01-07 | 175.95 | 179.80 | 173.40 | 179.80 | 175.35 | 77,101 |
| 2026-01-05 | 174.30 | 176.95 | 172.00 | 173.00 | 168.72 | 45,954 |
| 2026-01-02 | 174.40 | 174.40 | 171.30 | 172.90 | 168.62 | 46,838 |
| 2025-12-30 | 168.60 | 171.50 | 167.25 | 171.00 | 166.77 | 59,776 |
| 2025-12-29 | 169.00 | 169.00 | 167.10 | 168.60 | 164.43 | 23,344 |
| 2025-12-23 | 168.40 | 169.50 | 167.00 | 169.00 | 164.82 | 37,541 |
| 2025-12-22 | 167.15 | 169.35 | 166.75 | 167.50 | 163.36 | 28,321 |
| 2025-12-19 | 165.00 | 169.50 | 164.55 | 169.35 | 165.16 | 56,036 |
| 2025-12-18 | 167.75 | 167.75 | 163.70 | 165.00 | 160.92 | 69,076 |
| 2025-12-17 | 170.00 | 170.00 | 166.00 | 166.10 | 161.99 | 48,558 |
| 2025-12-16 | 169.50 | 172.75 | 165.55 | 170.00 | 165.80 | 73,830 |
| 2025-12-15 | 169.00 | 171.15 | 168.00 | 169.50 | 165.31 | 37,018 |
| 2025-12-12 | 170.00 | 170.70 | 166.60 | 167.60 | 163.45 | 34,683 |
| 2025-12-11 | 172.00 | 172.00 | 166.50 | 169.00 | 164.82 | 36,827 |
| 2025-12-10 | 176.20 | 176.20 | 169.40 | 169.75 | 165.55 | 78,023 |
| 2025-12-09 | 174.65 | 176.20 | 173.30 | 175.45 | 171.11 | 33,450 |
| 2025-12-08 | 170.50 | 174.65 | 169.00 | 173.20 | 168.92 | 98,898 |
| 2025-12-05 | 160.45 | 169.35 | 155.00 | 168.50 | 164.33 | 162,792 |
| 2025-12-04 | 167.90 | 168.55 | 160.10 | 160.45 | 156.48 | 101,018 |
| 2025-12-03 | 169.50 | 172.05 | 165.40 | 167.75 | 163.60 | 41,517 |
| 2025-12-02 | 175.80 | 175.80 | 169.15 | 169.15 | 164.97 | 55,951 |
| 2025-12-01 | 170.80 | 176.45 | 169.55 | 175.40 | 171.06 | 57,748 |
| 2025-11-28 | 175.20 | 175.90 | 170.30 | 170.55 | 166.33 | 40,830 |
| 2025-11-27 | 173.95 | 174.55 | 172.15 | 174.35 | 170.04 | 24,507 |
| 2025-11-26 | 175.30 | 176.55 | 172.20 | 173.00 | 168.72 | 65,965 |
| 2025-11-25 | 176.90 | 178.25 | 171.10 | 173.55 | 169.26 | 77,082 |
| 2025-11-24 | 175.95 | 177.00 | 169.20 | 175.90 | 171.55 | 100,565 |
| 2025-11-21 | 178.00 | 179.85 | 174.30 | 175.90 | 171.55 | 72,811 |
| 2025-11-20 | 180.00 | 180.00 | 173.20 | 176.40 | 172.04 | 49,944 |
| 2025-11-19 | 177.20 | 180.00 | 177.15 | 179.60 | 175.16 | 87,158 |
| 2025-11-18 | 180.70 | 181.95 | 176.65 | 177.70 | 173.30 | 53,715 |
| 2025-11-17 | 182.00 | 182.45 | 180.25 | 181.30 | 176.82 | 24,868 |
| 2025-11-14 | 182.00 | 183.65 | 178.05 | 180.60 | 176.13 | 59,698 |
| 2025-11-13 | 183.90 | 186.00 | 181.55 | 181.90 | 177.40 | 30,315 |
| 2025-11-12 | 188.10 | 188.40 | 183.60 | 183.60 | 179.06 | 29,494 |
| 2025-11-10 | 184.40 | 186.45 | 182.95 | 186.30 | 181.69 | 60,633 |
| 2025-11-07 | 187.45 | 187.60 | 183.15 | 183.50 | 178.96 | 24,991 |
| 2025-11-06 | 189.20 | 189.90 | 185.20 | 185.20 | 180.62 | 42,547 |
| 2025-11-05 | 186.95 | 189.00 | 183.70 | 189.00 | 184.33 | 34,742 |
| 2025-11-04 | 187.30 | 187.35 | 183.70 | 185.60 | 181.01 | 35,723 |
| 2025-11-03 | 186.60 | 187.50 | 185.00 | 187.30 | 182.67 | 19,174 |
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.