Diagnostyka S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 187.05 | 187.05 | 183.35 | 184.80 | 180.23 | 46,721 |
| 2025-10-30 | 187.00 | 187.85 | 179.00 | 185.40 | 180.81 | 54,583 |
| 2025-10-29 | 185.50 | 188.90 | 185.00 | 187.50 | 182.86 | 148,099 |
| 2025-10-28 | 187.00 | 188.50 | 183.90 | 185.35 | 180.77 | 81,046 |
| 2025-10-27 | 186.40 | 187.55 | 182.60 | 186.00 | 181.40 | 52,726 |
| 2025-10-24 | 193.65 | 193.65 | 185.00 | 185.15 | 180.57 | 54,882 |
| 2025-10-23 | 191.95 | 194.65 | 190.20 | 193.50 | 188.71 | 25,419 |
| 2025-10-22 | 193.70 | 195.50 | 191.75 | 191.95 | 187.20 | 102,137 |
| 2025-10-21 | 191.00 | 193.55 | 188.00 | 193.35 | 188.57 | 100,234 |
| 2025-10-20 | 187.30 | 192.95 | 186.40 | 190.30 | 185.59 | 103,586 |
| 2025-10-17 | 180.90 | 188.90 | 180.45 | 185.00 | 180.42 | 116,981 |
| 2025-10-16 | 181.40 | 182.50 | 177.80 | 180.00 | 175.55 | 124,264 |
| 2025-10-15 | 177.85 | 183.00 | 177.80 | 180.00 | 175.55 | 91,099 |
| 2025-10-14 | 180.25 | 180.50 | 176.00 | 178.00 | 173.60 | 63,397 |
| 2025-10-13 | 180.95 | 183.40 | 178.60 | 181.00 | 176.52 | 47,703 |
| 2025-10-10 | 180.00 | 182.85 | 179.25 | 181.00 | 176.52 | 58,403 |
| 2025-10-09 | 182.00 | 187.10 | 179.00 | 180.00 | 175.55 | 79,045 |
| 2025-10-08 | 186.60 | 189.00 | 180.50 | 185.00 | 180.42 | 36,804 |
| 2025-10-07 | 187.45 | 189.90 | 183.65 | 186.60 | 181.98 | 47,591 |
| 2025-10-06 | 190.15 | 191.20 | 184.80 | 186.70 | 182.08 | 27,943 |
| 2025-10-03 | 192.20 | 192.95 | 188.05 | 190.40 | 185.69 | 21,638 |
| 2025-10-02 | 192.45 | 194.75 | 187.10 | 191.60 | 186.86 | 29,119 |
| 2025-10-01 | 191.00 | 195.65 | 189.95 | 192.00 | 187.25 | 42,704 |
| 2025-09-30 | 202.00 | 202.90 | 189.40 | 190.20 | 185.50 | 121,832 |
| 2025-09-29 | 207.00 | 207.00 | 197.90 | 202.20 | 197.20 | 25,016 |
| 2025-09-26 | 204.00 | 205.10 | 202.50 | 205.10 | 200.03 | 14,532 |
| 2025-09-25 | 208.20 | 209.70 | 204.20 | 204.20 | 199.15 | 27,629 |
| 2025-09-24 | 210.00 | 212.60 | 207.70 | 209.90 | 204.71 | 29,621 |
| 2025-09-23 | 215.00 | 215.30 | 207.60 | 207.60 | 202.47 | 26,374 |
| 2025-09-22 | 212.00 | 214.60 | 207.50 | 214.60 | 209.29 | 22,244 |
| 2025-09-19 | 217.00 | 217.00 | 206.40 | 209.50 | 204.32 | 237,403 |
| 2025-09-18 | 214.00 | 217.30 | 211.10 | 216.00 | 210.66 | 42,509 |
| 2025-09-17 | 210.40 | 213.40 | 208.30 | 213.30 | 208.02 | 32,336 |
| 2025-09-16 | 206.70 | 210.40 | 206.70 | 208.20 | 203.05 | 67,012 |
| 2025-09-15 | 216.60 | 216.60 | 205.20 | 205.40 | 200.32 | 58,164 |
| 2025-09-12 | 215.90 | 219.90 | 213.50 | 216.70 | 211.34 | 121,706 |
| 2025-09-11 | 212.00 | 218.70 | 211.90 | 214.00 | 208.71 | 66,588 |
| 2025-09-10 | 213.60 | 214.90 | 208.70 | 212.00 | 206.76 | 45,508 |
| 2025-09-09 | 213.30 | 216.60 | 211.20 | 215.20 | 209.88 | 97,019 |
| 2025-09-08 | 203.70 | 217.80 | 203.20 | 211.00 | 205.78 | 91,744 |
| 2025-09-05 | 204.00 | 206.00 | 200.00 | 201.30 | 196.32 | 24,846 |
| 2025-09-04 | 202.40 | 202.70 | 199.00 | 201.00 | 196.03 | 54,852 |
| 2025-09-03 | 202.70 | 202.70 | 199.60 | 202.40 | 197.39 | 46,497 |
| 2025-09-02 | 203.90 | 203.90 | 198.00 | 200.10 | 195.15 | 34,487 |
| 2025-09-01 | 203.60 | 205.00 | 201.70 | 202.80 | 197.78 | 34,165 |
| 2025-08-29 | 205.90 | 205.90 | 201.70 | 202.50 | 197.49 | 22,921 |
| 2025-08-28 | 203.40 | 205.50 | 201.40 | 203.80 | 198.76 | 51,641 |
| 2025-08-27 | 204.10 | 204.50 | 200.40 | 201.90 | 196.91 | 15,686 |
| 2025-08-26 | 196.65 | 203.80 | 195.70 | 203.80 | 198.76 | 95,395 |
| 2025-08-25 | 203.70 | 203.80 | 196.95 | 196.95 | 192.08 | 52,295 |
| 2025-08-22 | 205.20 | 205.50 | 198.60 | 203.90 | 198.86 | 53,334 |
| 2025-08-21 | 204.00 | 207.70 | 204.00 | 205.20 | 200.12 | 24,343 |
| 2025-08-20 | 204.10 | 206.00 | 199.55 | 204.30 | 199.25 | 44,925 |
| 2025-08-19 | 208.00 | 208.00 | 191.20 | 204.10 | 199.05 | 110,816 |
| 2025-08-18 | 203.40 | 209.00 | 203.40 | 206.30 | 201.20 | 53,987 |
| 2025-08-14 | 200.50 | 203.10 | 197.95 | 203.10 | 198.08 | 65,045 |
| 2025-08-13 | 199.30 | 203.80 | 199.00 | 199.80 | 194.86 | 120,335 |
| 2025-08-12 | 195.50 | 199.00 | 192.55 | 199.00 | 194.08 | 95,168 |
| 2025-08-11 | 195.00 | 197.30 | 192.15 | 195.30 | 190.47 | 139,604 |
| 2025-08-08 | 189.00 | 195.30 | 188.00 | 194.00 | 189.20 | 85,358 |
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.