Diagnostyka S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 170.50 | 177.80 | 170.50 | 176.00 | 168.22 | 89,597 |
| 2025-05-13 | 173.60 | 173.60 | 168.00 | 170.95 | 163.40 | 77,585 |
| 2025-05-12 | 171.00 | 174.95 | 170.80 | 171.80 | 164.21 | 51,616 |
| 2025-05-09 | 170.00 | 171.75 | 166.45 | 170.15 | 162.63 | 84,945 |
| 2025-05-08 | 170.10 | 173.00 | 168.00 | 170.00 | 162.49 | 104,426 |
| 2025-05-07 | 167.65 | 172.00 | 167.55 | 170.00 | 162.49 | 94,890 |
| 2025-05-06 | 164.00 | 168.00 | 163.50 | 166.50 | 159.14 | 141,331 |
| 2025-05-05 | 159.00 | 164.00 | 157.10 | 164.00 | 156.75 | 100,965 |
| 2025-05-02 | 153.90 | 161.40 | 153.40 | 159.00 | 151.97 | 36,249 |
| 2025-04-30 | 154.85 | 156.45 | 150.75 | 151.85 | 145.14 | 48,728 |
| 2025-04-29 | 152.35 | 154.70 | 151.60 | 154.70 | 147.86 | 29,023 |
| 2025-04-28 | 152.00 | 152.70 | 150.15 | 151.10 | 144.42 | 25,784 |
| 2025-04-25 | 149.00 | 152.80 | 148.80 | 152.00 | 145.28 | 41,369 |
| 2025-04-24 | 151.80 | 151.80 | 147.70 | 148.50 | 141.94 | 83,541 |
| 2025-04-23 | 149.00 | 151.80 | 145.25 | 151.80 | 145.09 | 88,119 |
| 2025-04-22 | 148.45 | 149.40 | 145.20 | 146.65 | 140.17 | 41,468 |
| 2025-04-17 | 147.50 | 149.80 | 147.05 | 148.20 | 141.65 | 96,635 |
| 2025-04-16 | 141.35 | 148.00 | 140.00 | 148.00 | 141.46 | 117,695 |
| 2025-04-15 | 140.05 | 144.00 | 140.05 | 141.65 | 135.39 | 71,987 |
| 2025-04-14 | 136.70 | 140.40 | 136.65 | 140.00 | 133.81 | 57,506 |
| 2025-04-11 | 136.00 | 137.55 | 134.00 | 136.00 | 129.99 | 162,276 |
| 2025-04-10 | 137.80 | 138.20 | 134.40 | 135.60 | 129.61 | 95,241 |
| 2025-04-09 | 133.60 | 135.90 | 132.50 | 132.55 | 126.69 | 73,749 |
| 2025-04-08 | 131.30 | 135.60 | 130.70 | 135.60 | 129.61 | 66,534 |
| 2025-04-07 | 130.05 | 132.20 | 126.15 | 129.30 | 123.59 | 85,751 |
| 2025-04-04 | 137.00 | 137.40 | 132.05 | 133.70 | 127.79 | 193,009 |
| 2025-04-03 | 138.00 | 138.70 | 136.00 | 137.00 | 130.95 | 132,317 |
| 2025-04-02 | 136.30 | 139.80 | 135.00 | 139.00 | 132.86 | 236,550 |
| 2025-04-01 | 137.30 | 138.00 | 134.10 | 135.70 | 129.70 | 60,491 |
| 2025-03-31 | 134.50 | 134.80 | 132.22 | 133.50 | 127.60 | 29,344 |
| 2025-03-28 | 135.04 | 135.04 | 132.52 | 133.92 | 128.00 | 22,761 |
| 2025-03-27 | 136.36 | 136.36 | 133.80 | 134.80 | 128.84 | 36,708 |
| 2025-03-26 | 136.50 | 137.90 | 133.62 | 136.00 | 129.99 | 156,431 |
| 2025-03-25 | 133.00 | 135.50 | 131.58 | 134.30 | 128.37 | 70,353 |
| 2025-03-24 | 134.60 | 135.88 | 131.62 | 131.92 | 126.09 | 47,216 |
| 2025-03-21 | 136.00 | 137.86 | 134.00 | 134.50 | 128.56 | 74,410 |
| 2025-03-20 | 140.00 | 140.44 | 136.22 | 136.22 | 130.20 | 55,609 |
| 2025-03-19 | 140.00 | 140.46 | 135.80 | 140.10 | 133.91 | 55,294 |
| 2025-03-18 | 139.96 | 141.44 | 137.10 | 139.56 | 133.39 | 101,238 |
| 2025-03-17 | 135.86 | 137.18 | 133.66 | 136.48 | 130.45 | 63,188 |
| 2025-03-14 | 142.40 | 145.68 | 134.62 | 135.00 | 129.04 | 143,802 |
| 2025-03-13 | 128.50 | 152.98 | 128.16 | 143.00 | 136.68 | 270,205 |
| 2025-03-12 | 125.34 | 128.92 | 125.34 | 128.50 | 122.82 | 86,406 |
| 2025-03-11 | 125.36 | 126.16 | 123.72 | 125.30 | 119.76 | 70,109 |
| 2025-03-10 | 125.78 | 127.06 | 122.80 | 126.50 | 120.91 | 121,883 |
| 2025-03-07 | 127.84 | 127.84 | 124.56 | 125.36 | 119.82 | 80,806 |
| 2025-03-06 | 127.36 | 127.90 | 126.20 | 127.50 | 121.87 | 57,315 |
| 2025-03-05 | 125.02 | 127.50 | 124.70 | 127.36 | 121.73 | 110,030 |
| 2025-03-04 | 127.88 | 129.52 | 124.04 | 124.78 | 119.27 | 67,729 |
| 2025-03-03 | 125.64 | 127.88 | 125.02 | 127.88 | 122.23 | 23,455 |
| 2025-02-28 | 125.02 | 125.60 | 124.12 | 125.60 | 120.05 | 180,475 |
| 2025-02-27 | 126.46 | 126.46 | 125.02 | 125.04 | 119.52 | 44,757 |
| 2025-02-26 | 125.00 | 126.96 | 125.00 | 126.42 | 120.83 | 92,208 |
| 2025-02-25 | 127.50 | 127.50 | 124.50 | 124.82 | 119.30 | 67,674 |
| 2025-02-24 | 127.20 | 128.40 | 125.56 | 127.50 | 121.87 | 62,332 |
| 2025-02-21 | 128.38 | 129.66 | 126.50 | 127.20 | 121.58 | 47,226 |
| 2025-02-20 | 128.38 | 128.90 | 127.20 | 127.20 | 121.58 | 41,262 |
| 2025-02-19 | 127.44 | 130.54 | 126.02 | 128.50 | 122.82 | 350,138 |
| 2025-02-18 | 125.88 | 127.38 | 125.00 | 126.84 | 121.24 | 87,543 |
| 2025-02-17 | 129.00 | 129.00 | 124.94 | 125.00 | 119.48 | 249,068 |
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.