Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	9.700	9.800	9.700	9.800	8.568	914
2024-02-05	9.750	9.750	9.700	9.700	8.481	484
2024-02-02	9.750	9.800	9.700	9.750	8.525	521
2024-02-01	9.650	9.750	9.650	9.750	8.525	649
2024-01-31	9.750	9.750	9.650	9.650	8.437	292
2024-01-29	9.700	9.750	9.650	9.750	8.525	689
2024-01-26	9.600	9.700	9.600	9.700	8.481	155
2024-01-25	9.600	9.700	9.500	9.600	8.393	1,562
2024-01-24	9.700	9.700	9.650	9.700	8.481	823
2024-01-23	9.700	9.700	9.700	9.700	8.481	344
2024-01-22	9.700	9.800	9.650	9.700	8.481	377
2024-01-19	9.700	9.800	9.650	9.650	8.437	1,161
2024-01-18	9.750	9.900	9.650	9.650	8.437	1,770
2024-01-17	9.750	9.800	9.650	9.650	8.437	1,384
2024-01-16	9.700	9.800	9.700	9.750	8.525	335
2024-01-15	9.800	9.800	9.700	9.700	8.481	251
2024-01-12	9.750	9.800	9.750	9.800	8.568	632
2024-01-11	9.800	9.800	9.700	9.750	8.525	91
2024-01-10	9.800	9.800	9.800	9.800	8.568	200
2024-01-09	9.800	9.800	9.700	9.800	8.568	566
2024-01-08	9.800	9.800	9.700	9.800	8.568	910
2024-01-05	9.700	9.800	9.650	9.800	8.568	558
2024-01-04	9.650	9.900	9.650	9.800	8.568	1,501
2024-01-03	9.800	9.800	9.600	9.600	8.393	1,890
2024-01-02	9.800	10.000	9.650	9.800	8.568	2,129
2023-12-29	9.950	9.950	9.700	9.750	8.525	1,873
2023-12-28	9.850	10.000	9.750	9.800	8.568	2,736
2023-12-27	9.800	9.900	9.600	9.850	8.612	5,606
2023-12-22	9.950	10.000	9.650	9.700	8.481	1,466
2023-12-21	9.850	10.400	9.500	9.850	8.612	4,308
2023-12-20	9.850	9.900	9.700	9.800	8.568	2,321
2023-12-19	9.650	9.800	9.650	9.750	8.525	2,198
2023-12-18	9.700	9.800	9.550	9.650	8.437	926
2023-12-15	9.450	9.700	9.450	9.700	8.481	1,227
2023-12-14	9.450	9.650	9.400	9.450	8.262	1,818
2023-12-13	9.500	9.600	9.300	9.450	8.262	2,869
2023-12-12	9.500	9.600	9.400	9.500	8.306	2,365
2023-12-11	9.600	9.600	9.400	9.500	8.306	1,340
2023-12-08	9.700	9.700	9.450	9.600	8.393	1,800
2023-12-07	9.650	9.700	9.600	9.600	8.393	290
2023-12-06	9.750	9.750	9.650	9.650	8.437	444
2023-12-05	9.600	9.800	9.400	9.700	8.481	2,030
2023-12-04	9.600	9.650	9.600	9.600	8.393	1,886
2023-12-01	9.750	9.750	9.750	9.750	8.525	230
2023-11-30	9.500	9.750	9.400	9.750	8.525	518
2023-11-29	9.650	9.750	9.200	9.500	8.306	2,602
2023-11-28	9.700	9.800	9.600	9.700	8.481	548
2023-11-27	9.850	9.850	9.600	9.650	8.437	969
2023-11-24	9.750	9.850	9.750	9.850	8.612	1,046
2023-11-23	9.800	9.850	9.800	9.850	8.612	32
2023-11-22	9.800	9.850	9.750	9.750	8.525	1,154
2023-11-21	9.800	9.850	9.800	9.800	8.568	696
2023-11-20	9.850	9.900	9.750	9.800	8.568	1,206
2023-11-17	9.600	9.850	9.600	9.850	8.612	757
2023-11-16	9.850	9.850	9.650	9.650	8.437	928
2023-11-15	9.600	9.850	9.350	9.700	8.481	1,369
2023-11-14	9.700	9.700	9.600	9.600	8.393	279
2023-11-13	9.800	9.850	9.550	9.800	8.568	1,550
2023-11-10	9.900	10.000	9.600	9.800	8.568	2,627
2023-11-09	9.750	10.000	9.750	10.000	8.743	3,695

← NewerPage 12 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.