Dektra SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	9.380	9.380	9.220	9.220	8.437	509
2024-07-29	9.380	9.420	9.200	9.380	8.583	286
2024-07-26	9.500	9.540	9.440	9.440	8.254	723
2024-07-25	9.500	9.520	9.440	9.440	8.254	209
2024-07-24	9.500	9.500	9.400	9.480	8.288	134
2024-07-23	9.400	9.540	9.400	9.500	8.306	753
2024-07-22	9.480	9.520	9.380	9.400	8.219	91
2024-07-19	9.400	9.480	9.340	9.480	8.288	359
2024-07-18	9.340	9.420	9.300	9.360	8.184	885
2024-07-17	9.420	9.420	9.300	9.300	8.131	1,011
2024-07-16	9.440	9.440	9.300	9.320	8.149	1,483
2024-07-15	9.480	9.480	9.340	9.340	8.166	1,022
2024-07-12	9.460	9.460	9.460	9.460	8.271	323
2024-07-11	9.500	9.500	9.500	9.500	8.306	2
2024-07-10	9.520	9.520	9.420	9.420	8.236	264
2024-07-09	9.400	9.560	9.400	9.520	8.323	469
2024-07-08	9.500	9.500	9.400	9.400	8.219	103
2024-07-05	9.500	9.540	9.500	9.500	8.306	372
2024-07-04	9.540	9.540	9.540	9.540	8.341	234
2024-07-03	9.400	9.580	9.400	9.500	8.306	821
2024-07-02	9.340	9.400	9.320	9.400	8.219	445
2024-07-01	9.480	9.480	9.300	9.300	8.131	726
2024-06-28	9.360	9.480	9.360	9.480	8.288	445
2024-06-27	9.360	9.360	9.360	9.360	8.184	367
2024-06-26	9.320	9.360	9.300	9.360	8.184	2,000
2024-06-25	9.300	9.380	9.300	9.360	8.184	107
2024-06-24	9.380	9.400	9.300	9.300	8.131	805
2024-06-21	9.340	9.360	9.340	9.340	8.166	1,162
2024-06-20	9.420	9.420	9.340	9.340	8.166	64
2024-06-19	9.360	9.360	9.360	9.360	8.184	50
2024-06-18	9.460	9.460	9.360	9.360	8.184	183
2024-06-17	9.400	9.460	9.340	9.460	8.271	845
2024-06-14	9.400	9.400	9.340	9.400	8.219	897
2024-06-13	9.400	9.400	9.340	9.360	8.184	749
2024-06-12	9.400	9.400	9.360	9.360	8.184	3,854
2024-06-11	9.420	9.420	9.380	9.400	8.219	273
2024-06-10	9.420	9.420	9.340	9.420	8.236	81
2024-06-07	9.400	9.420	9.340	9.420	8.236	300
2024-06-06	9.440	9.440	9.360	9.440	8.254	584
2024-06-05	9.380	9.440	9.380	9.440	8.254	796
2024-06-04	9.420	9.420	9.380	9.380	8.201	494
2024-06-03	9.420	9.460	9.400	9.400	8.219	2,937
2024-05-31	9.500	9.500	9.420	9.480	8.288	1,391
2024-05-29	9.500	9.500	9.480	9.500	8.306	449
2024-05-28	9.480	9.500	9.480	9.480	8.288	746
2024-05-27	9.480	9.500	9.480	9.480	8.288	301
2024-05-24	9.480	9.480	9.400	9.400	8.219	952
2024-05-23	9.600	9.600	9.400	9.400	8.219	2,315
2024-05-22	9.500	9.600	9.420	9.540	8.341	2,322
2024-05-21	9.540	9.540	9.480	9.480	8.288	332
2024-05-20	9.600	9.640	9.440	9.440	8.254	1,171
2024-05-17	9.500	9.680	9.500	9.680	8.463	163
2024-05-16	9.540	9.540	9.460	9.480	8.288	2,530
2024-05-15	9.600	9.720	9.520	9.540	8.341	922
2024-05-14	9.660	9.740	9.620	9.740	8.516	893
2024-05-13	9.660	9.680	9.560	9.560	8.358	360
2024-05-10	9.580	9.600	9.580	9.600	8.393	416
2024-05-09	9.500	9.560	9.500	9.560	8.358	1,172
2024-05-08	9.480	9.500	9.400	9.500	8.306	603
2024-05-07	9.480	9.500	9.420	9.500	8.306	627

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.3000 PLN
2025-07-29	0.3000 PLN
2024-07-29	0.4200 PLN
2023-07-06	2.0000 PLN
2022-08-26	2.0500 PLN
2021-06-15	0.7500 PLN
2020-06-17	0.4000 PLN
2019-06-25	0.8500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.