Diagnostyka S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 158.20 | 158.90 | 157.40 | 157.50 | 157.50 | 45,653 |
| 2026-10-15 | 158.20 | 159.00 | 157.30 | 158.00 | 158.00 | 21,800 |
| 2026-10-14 | 159.00 | 159.90 | 158.20 | 159.00 | 159.00 | 43,689 |
| 2026-10-13 | 159.10 | 160.00 | 158.50 | 159.00 | 159.00 | 15,354 |
| 2026-10-12 | 159.00 | 160.00 | 157.70 | 159.00 | 159.00 | 101,364 |
| 2026-10-09 | 156.00 | 159.00 | 156.00 | 158.50 | 158.50 | 26,187 |
| 2026-10-08 | 159.00 | 159.00 | 155.50 | 155.50 | 155.50 | 19,172 |
| 2026-10-07 | 160.00 | 160.00 | 157.50 | 158.30 | 158.30 | 27,808 |
| 2026-10-06 | 160.00 | 162.00 | 159.30 | 160.60 | 160.60 | 36,272 |
| 2026-10-05 | 163.90 | 164.00 | 159.10 | 159.10 | 159.10 | 13,506 |
| 2026-10-02 | 159.00 | 160.30 | 158.20 | 159.00 | 159.00 | 12,747 |
| 2026-10-01 | 160.70 | 161.20 | 157.70 | 159.00 | 159.00 | 29,151 |
| 2026-09-30 | 159.70 | 162.20 | 159.70 | 160.70 | 160.70 | 14,849 |
| 2026-09-29 | 162.70 | 163.00 | 159.30 | 159.30 | 159.30 | 21,105 |
| 2026-09-28 | 162.70 | 164.50 | 162.20 | 163.00 | 163.00 | 10,336 |
| 2026-09-25 | 163.00 | 164.00 | 162.10 | 162.70 | 162.70 | 6,829 |
| 2026-09-24 | 165.00 | 165.00 | 162.20 | 162.60 | 162.60 | 15,988 |
| 2026-09-23 | 165.00 | 165.20 | 163.80 | 165.00 | 165.00 | 22,397 |
| 2026-09-22 | 165.90 | 165.90 | 163.50 | 164.60 | 164.60 | 20,174 |
| 2026-09-21 | 162.50 | 165.90 | 162.10 | 165.60 | 165.60 | 39,933 |
| 2026-09-18 | 165.00 | 165.50 | 161.10 | 161.60 | 161.60 | 25,749 |
| 2026-09-17 | 164.00 | 165.20 | 163.00 | 164.40 | 164.40 | 20,876 |
| 2026-09-16 | 159.90 | 165.00 | 159.50 | 162.30 | 162.30 | 44,332 |
| 2026-09-15 | 164.30 | 166.10 | 158.60 | 158.60 | 158.60 | 31,443 |
| 2026-09-14 | 159.00 | 164.20 | 158.60 | 164.00 | 164.00 | 74,806 |
| 2026-09-11 | 158.30 | 159.40 | 154.20 | 158.30 | 158.30 | 121,068 |
| 2026-09-10 | 166.50 | 167.70 | 162.50 | 163.00 | 163.00 | 29,320 |
| 2026-09-09 | 169.20 | 170.00 | 163.70 | 164.10 | 164.10 | 65,829 |
| 2026-09-08 | 168.80 | 170.50 | 168.40 | 169.20 | 169.20 | 19,189 |
| 2026-09-07 | 171.00 | 171.00 | 168.10 | 168.10 | 168.10 | 18,023 |
| 2026-09-04 | 166.50 | 174.00 | 166.50 | 171.00 | 171.00 | 76,598 |
| 2026-09-03 | 168.50 | 169.10 | 166.10 | 166.20 | 166.20 | 19,421 |
| 2026-09-02 | 169.20 | 169.50 | 167.30 | 168.40 | 168.40 | 18,815 |
| 2026-09-01 | 170.00 | 171.00 | 168.00 | 169.10 | 169.10 | 32,565 |
| 2026-08-31 | 169.10 | 171.00 | 167.30 | 168.90 | 168.90 | 55,947 |
| 2026-08-28 | 168.00 | 170.30 | 167.30 | 168.80 | 168.80 | 31,516 |
| 2026-08-27 | 169.80 | 170.30 | 167.50 | 168.40 | 168.40 | 31,257 |
| 2026-08-26 | 169.90 | 169.90 | 167.60 | 168.60 | 168.60 | 10,205 |
| 2026-08-25 | 167.70 | 169.60 | 166.50 | 167.60 | 167.60 | 11,173 |
| 2026-08-24 | 169.00 | 169.70 | 166.10 | 166.50 | 166.50 | 30,667 |
| 2026-08-21 | 165.00 | 168.90 | 164.90 | 168.90 | 168.90 | 15,676 |
| 2026-08-20 | 166.10 | 168.00 | 165.00 | 165.00 | 165.00 | 22,977 |
| 2026-08-19 | 166.50 | 166.80 | 164.80 | 166.10 | 166.10 | 24,297 |
| 2026-08-18 | 167.00 | 168.90 | 165.00 | 166.20 | 166.20 | 48,971 |
| 2026-08-17 | 168.80 | 169.60 | 166.40 | 167.00 | 167.00 | 16,669 |
| 2026-08-14 | 170.00 | 170.30 | 168.20 | 168.80 | 168.80 | 11,731 |
| 2026-08-13 | 170.80 | 171.30 | 168.20 | 169.70 | 169.70 | 24,035 |
| 2026-08-12 | 170.10 | 172.00 | 169.50 | 170.10 | 170.10 | 28,274 |
| 2026-08-11 | 172.00 | 172.00 | 168.80 | 169.30 | 169.30 | 27,060 |
| 2026-08-10 | 169.20 | 172.00 | 168.70 | 171.00 | 171.00 | 36,396 |
| 2026-08-07 | 165.10 | 169.20 | 165.00 | 169.20 | 169.20 | 23,961 |
| 2026-08-06 | 164.60 | 167.50 | 163.40 | 164.10 | 164.10 | 37,250 |
| 2026-08-05 | 167.00 | 167.00 | 163.80 | 164.50 | 164.50 | 33,277 |
| 2026-08-04 | 169.00 | 169.80 | 165.10 | 165.50 | 165.50 | 41,703 |
| 2026-08-03 | 166.70 | 169.00 | 166.60 | 167.80 | 167.80 | 19,809 |
| 2026-07-31 | 167.70 | 169.30 | 165.70 | 166.60 | 166.60 | 22,204 |
| 2026-07-30 | 166.90 | 168.70 | 166.10 | 167.70 | 167.70 | 16,778 |
| 2026-07-29 | 167.40 | 168.50 | 166.10 | 166.40 | 166.40 | 17,428 |
| 2026-07-28 | 167.30 | 167.70 | 165.00 | 165.60 | 165.60 | 20,662 |
| 2026-07-27 | 165.00 | 168.00 | 164.60 | 166.50 | 166.50 | 11,141 |
Page 1 of 3 · 128 trading daysOlder →
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.