Diagnostyka S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 188.50 | 189.00 | 186.05 | 188.00 | 183.35 | 51,650 |
| 2025-08-06 | 187.00 | 188.45 | 184.70 | 187.70 | 183.06 | 42,749 |
| 2025-08-05 | 185.50 | 187.50 | 184.10 | 186.20 | 181.59 | 23,466 |
| 2025-08-04 | 186.20 | 188.95 | 182.25 | 184.80 | 180.23 | 79,985 |
| 2025-08-01 | 184.20 | 185.60 | 180.30 | 184.70 | 180.13 | 62,381 |
| 2025-07-31 | 181.60 | 185.85 | 179.75 | 183.25 | 178.72 | 119,514 |
| 2025-07-30 | 180.00 | 181.80 | 179.10 | 180.60 | 176.13 | 36,338 |
| 2025-07-29 | 176.50 | 182.00 | 176.00 | 180.20 | 175.74 | 97,616 |
| 2025-07-28 | 178.00 | 178.80 | 174.15 | 176.50 | 172.13 | 59,167 |
| 2025-07-25 | 172.00 | 178.80 | 170.30 | 177.00 | 172.62 | 44,740 |
| 2025-07-24 | 172.20 | 172.60 | 170.10 | 172.20 | 167.94 | 26,387 |
| 2025-07-23 | 170.00 | 173.40 | 169.00 | 172.60 | 168.33 | 18,636 |
| 2025-07-22 | 172.20 | 173.40 | 170.00 | 170.00 | 165.80 | 37,318 |
| 2025-07-21 | 172.00 | 173.00 | 170.65 | 172.20 | 167.94 | 21,813 |
| 2025-07-18 | 169.50 | 172.35 | 168.10 | 171.95 | 167.70 | 63,459 |
| 2025-07-17 | 163.45 | 170.40 | 162.80 | 169.30 | 165.11 | 39,805 |
| 2025-07-16 | 162.10 | 163.35 | 160.15 | 163.15 | 159.11 | 17,001 |
| 2025-07-15 | 159.60 | 163.45 | 159.55 | 161.95 | 157.94 | 53,639 |
| 2025-07-14 | 160.95 | 161.40 | 158.75 | 159.60 | 155.65 | 57,433 |
| 2025-07-11 | 163.20 | 164.80 | 159.90 | 161.00 | 157.02 | 24,557 |
| 2025-07-10 | 165.90 | 167.25 | 161.85 | 163.75 | 159.70 | 26,527 |
| 2025-07-09 | 161.35 | 166.70 | 161.25 | 165.00 | 160.92 | 44,651 |
| 2025-07-08 | 161.60 | 163.55 | 161.05 | 161.35 | 157.36 | 13,837 |
| 2025-07-07 | 166.40 | 166.50 | 161.55 | 161.95 | 157.94 | 16,388 |
| 2025-07-04 | 167.70 | 167.70 | 164.60 | 165.30 | 161.21 | 61,617 |
| 2025-07-03 | 166.65 | 167.20 | 164.00 | 167.20 | 163.06 | 23,942 |
| 2025-07-02 | 167.45 | 167.95 | 161.30 | 166.15 | 162.04 | 32,959 |
| 2025-07-01 | 165.15 | 169.30 | 165.10 | 167.45 | 163.31 | 16,571 |
| 2025-06-30 | 171.00 | 171.50 | 165.55 | 167.20 | 163.06 | 143,519 |
| 2025-06-27 | 168.40 | 170.00 | 164.85 | 169.80 | 165.60 | 36,710 |
| 2025-06-26 | 164.90 | 169.10 | 162.40 | 167.00 | 162.87 | 69,235 |
| 2025-06-25 | 164.50 | 165.25 | 162.25 | 162.75 | 158.72 | 16,631 |
| 2025-06-24 | 159.10 | 165.60 | 159.10 | 164.00 | 159.94 | 66,783 |
| 2025-06-23 | 162.30 | 162.70 | 157.15 | 157.90 | 153.99 | 23,865 |
| 2025-06-20 | 158.00 | 163.45 | 158.00 | 162.50 | 158.48 | 58,763 |
| 2025-06-18 | 159.85 | 160.05 | 157.75 | 158.30 | 154.38 | 15,894 |
| 2025-06-17 | 160.00 | 162.25 | 159.00 | 159.95 | 155.99 | 46,369 |
| 2025-06-16 | 162.50 | 164.95 | 160.00 | 160.00 | 156.04 | 39,708 |
| 2025-06-13 | 160.45 | 165.00 | 159.50 | 162.70 | 158.68 | 32,790 |
| 2025-06-12 | 162.85 | 164.40 | 160.45 | 160.45 | 156.48 | 22,938 |
| 2025-06-11 | 162.25 | 163.00 | 159.50 | 162.80 | 158.77 | 47,824 |
| 2025-06-10 | 157.00 | 162.65 | 155.00 | 162.65 | 158.63 | 62,260 |
| 2025-06-09 | 158.00 | 158.45 | 154.85 | 156.35 | 152.48 | 25,725 |
| 2025-06-06 | 155.00 | 159.20 | 153.85 | 157.40 | 153.51 | 49,423 |
| 2025-06-05 | 157.00 | 157.00 | 153.45 | 155.00 | 151.17 | 52,803 |
| 2025-06-04 | 160.00 | 162.00 | 155.80 | 157.00 | 153.12 | 60,805 |
| 2025-06-03 | 164.90 | 165.00 | 158.15 | 159.00 | 155.07 | 70,874 |
| 2025-06-02 | 167.60 | 168.85 | 165.00 | 165.95 | 158.62 | 32,122 |
| 2025-05-30 | 171.00 | 171.90 | 167.55 | 168.75 | 161.29 | 449,516 |
| 2025-05-29 | 171.95 | 175.10 | 168.10 | 169.00 | 161.53 | 198,464 |
| 2025-05-28 | 172.00 | 173.25 | 170.20 | 171.15 | 163.59 | 69,460 |
| 2025-05-27 | 172.00 | 172.00 | 169.70 | 169.95 | 162.44 | 66,727 |
| 2025-05-26 | 169.00 | 172.15 | 168.85 | 171.00 | 163.44 | 48,231 |
| 2025-05-23 | 170.30 | 173.00 | 168.55 | 169.05 | 161.58 | 37,518 |
| 2025-05-22 | 170.00 | 171.75 | 169.55 | 171.10 | 163.54 | 44,867 |
| 2025-05-21 | 171.40 | 173.00 | 168.35 | 168.90 | 161.44 | 37,355 |
| 2025-05-20 | 172.50 | 174.40 | 171.25 | 171.25 | 163.68 | 37,320 |
| 2025-05-19 | 170.00 | 173.00 | 166.20 | 170.30 | 162.78 | 53,087 |
| 2025-05-16 | 173.00 | 174.20 | 167.00 | 168.90 | 161.44 | 122,541 |
| 2025-05-15 | 176.00 | 176.80 | 172.50 | 172.95 | 165.31 | 59,336 |
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.