Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	9.500	9.580	9.400	9.400	8.219	1,220
2024-05-02	9.420	9.500	9.400	9.500	8.306	287
2024-04-30	9.580	9.600	9.540	9.600	8.393	715
2024-04-29	9.500	9.580	9.400	9.500	8.306	511
2024-04-26	9.620	9.680	9.400	9.400	8.219	3,552
2024-04-25	9.640	9.640	9.500	9.500	8.306	152
2024-04-24	9.480	9.700	9.480	9.660	8.446	322
2024-04-23	9.500	9.700	9.420	9.700	8.481	2,138
2024-04-22	9.640	9.640	9.620	9.620	8.411	1,115
2024-04-19	9.740	9.760	9.700	9.760	8.533	600
2024-04-18	9.760	9.760	9.760	9.760	8.533	20
2024-04-17	9.800	9.800	9.700	9.700	8.481	616
2024-04-16	9.920	9.920	9.760	9.880	8.638	843
2024-04-15	9.900	9.940	9.760	9.940	8.691	1,147
2024-04-12	9.940	9.940	9.840	9.900	8.656	665
2024-04-11	9.900	9.980	9.880	9.980	8.726	212
2024-04-10	9.880	10.000	9.880	10.000	8.743	459
2024-04-09	9.880	9.880	9.800	9.800	8.568	205
2024-04-08	9.900	9.900	9.760	9.760	8.533	826
2024-04-05	9.900	9.900	9.800	9.800	8.568	211
2024-04-04	9.780	9.900	9.780	9.900	8.656	193
2024-04-03	9.900	9.900	9.900	9.900	8.656	325
2024-04-02	9.980	10.000	9.900	9.900	8.656	331
2024-03-28	9.750	10.000	9.750	9.950	8.699	68
2024-03-27	9.950	10.000	9.950	10.000	8.743	732
2024-03-26	9.850	9.950	9.850	9.950	8.699	2,043
2024-03-25	9.650	9.750	9.600	9.750	8.525	1,045
2024-03-22	9.600	9.750	9.600	9.750	8.525	45
2024-03-21	9.900	9.900	9.450	9.850	8.612	1,527
2024-03-20	9.800	9.900	9.550	9.900	8.656	630
2024-03-19	10.000	10.200	9.500	9.800	8.568	1,457
2024-03-18	10.200	10.200	9.850	10.000	8.743	63
2024-03-15	9.900	10.100	9.900	10.100	8.831	383
2024-03-14	9.650	10.500	9.600	10.500	9.180	1,974
2024-03-13	9.250	11.100	9.250	9.400	8.219	11,514
2024-03-12	9.450	9.500	9.200	9.500	8.306	2,332
2024-03-11	9.500	9.500	9.200	9.450	8.262	674
2024-03-08	9.300	9.550	9.200	9.200	8.044	497
2024-03-07	9.250	9.300	9.150	9.300	8.131	898
2024-03-06	9.450	9.450	9.200	9.200	8.044	235
2024-03-05	9.400	9.500	9.200	9.200	8.044	410
2024-03-04	9.450	9.550	9.400	9.500	8.306	1,408
2024-03-01	9.400	9.500	9.300	9.500	8.306	488
2024-02-29	9.100	9.400	9.050	9.300	8.131	2,304
2024-02-28	9.000	9.400	8.750	9.100	7.956	11,113
2024-02-27	9.600	9.600	9.400	9.500	8.306	2,511
2024-02-26	9.600	9.700	9.500	9.600	8.393	1,512
2024-02-23	9.650	9.750	9.400	9.600	8.393	1,407
2024-02-22	9.600	9.700	9.400	9.650	8.437	2,098
2024-02-21	9.750	9.750	9.600	9.650	8.437	2,536
2024-02-20	9.650	9.750	9.650	9.750	8.525	501
2024-02-19	9.650	9.700	9.600	9.650	8.437	659
2024-02-16	9.750	9.750	9.600	9.600	8.393	2,119
2024-02-15	9.650	9.750	9.650	9.650	8.437	774
2024-02-14	9.700	9.700	9.700	9.700	8.481	466
2024-02-13	9.800	9.800	9.650	9.700	8.481	639
2024-02-12	9.700	9.800	9.650	9.800	8.568	1,341
2024-02-09	9.650	9.800	9.600	9.700	8.481	300
2024-02-08	9.700	9.750	9.600	9.750	8.525	1,025
2024-02-07	9.800	9.800	9.700	9.700	8.481	597

← NewerPage 11 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.