Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	9.700	9.750	9.600	9.750	8.525	1,383
2023-11-07	9.600	9.650	9.600	9.600	8.393	622
2023-11-06	9.500	9.700	9.450	9.550	8.350	1,820
2023-11-03	9.250	9.750	9.250	9.350	8.175	1,553
2023-11-02	9.150	9.250	9.150	9.250	8.087	761
2023-10-31	9.150	9.250	9.100	9.100	7.956	2,030
2023-10-30	9.250	9.250	9.150	9.150	8.000	2,171
2023-10-27	8.900	9.250	8.900	9.250	8.087	1,307
2023-10-26	9.150	9.150	8.800	8.900	7.781	1,530
2023-10-25	9.000	9.150	9.000	9.000	7.869	384
2023-10-24	9.250	9.250	8.700	9.150	8.000	2,457
2023-10-23	9.300	9.300	9.100	9.100	7.956	560
2023-10-20	9.300	9.400	9.200	9.300	8.131	480
2023-10-19	9.200	9.300	9.100	9.300	8.131	1,552
2023-10-18	9.200	9.200	9.200	9.200	8.044	177
2023-10-17	9.200	9.300	9.150	9.150	8.000	1,428
2023-10-16	9.050	9.200	9.050	9.150	8.000	3,579
2023-10-13	9.100	9.100	9.000	9.050	7.913	2,783
2023-10-12	9.050	9.050	9.000	9.050	7.913	1,462
2023-10-11	8.700	9.100	8.700	9.050	7.913	2,372
2023-10-10	8.700	8.850	8.600	8.700	7.607	2,479
2023-10-09	8.750	8.750	8.500	8.700	7.607	2,685
2023-10-06	8.800	8.800	8.700	8.750	7.650	869
2023-10-05	8.850	8.850	8.800	8.800	7.694	1,315
2023-10-04	8.900	8.900	8.850	8.850	7.738	866
2023-10-03	8.950	8.950	8.850	8.900	7.781	574
2023-10-02	8.950	8.950	8.900	8.900	7.781	337
2023-09-29	8.900	9.050	8.850	9.000	7.869	644
2023-09-28	9.100	9.100	8.900	8.900	7.781	4,345
2023-09-27	9.150	9.150	9.000	9.000	7.869	210
2023-09-26	9.150	9.150	9.000	9.100	7.956	705
2023-09-25	9.200	9.200	9.050	9.050	7.913	449
2023-09-22	9.050	9.150	9.000	9.150	8.000	2,444
2023-09-21	8.800	9.250	8.800	8.850	7.738	5,384
2023-09-20	8.750	8.850	8.700	8.850	7.738	2,045
2023-09-19	8.700	8.750	8.600	8.750	7.650	1,951
2023-09-18	8.850	8.850	8.700	8.700	7.607	1,079
2023-09-15	8.750	8.800	8.700	8.800	7.694	1,558
2023-09-14	8.700	8.850	8.700	8.750	7.650	2,033
2023-09-13	8.850	8.850	8.600	8.700	7.607	2,141
2023-09-12	8.950	8.950	8.800	8.800	7.694	1,020
2023-09-11	8.950	9.100	8.800	8.800	7.694	1,858
2023-09-08	8.850	9.250	8.850	8.950	7.825	779
2023-09-07	8.700	8.850	8.600	8.600	7.519	3,444
2023-09-06	9.200	9.200	8.600	8.900	7.781	10,912
2023-09-05	10.300	10.300	8.900	9.200	8.044	25,339
2023-09-04	9.300	10.500	9.000	9.800	8.568	59,300
2023-09-01	9.200	9.400	9.200	9.300	8.131	701
2023-08-31	9.200	9.300	9.000	9.250	8.087	1,643
2023-08-30	10.000	10.000	8.600	9.200	8.044	12,394
2023-08-29	9.950	10.000	9.950	10.000	8.743	1,097
2023-08-28	10.000	10.000	9.900	9.950	8.699	1,709
2023-08-25	9.800	10.000	9.650	10.000	8.743	1,291
2023-08-24	9.800	9.800	9.700	9.800	8.568	718
2023-08-23	9.900	10.000	9.350	9.800	8.568	3,969
2023-08-22	10.000	10.100	9.900	9.900	8.656	1,195
2023-08-21	10.000	10.100	10.000	10.000	8.743	1,036
2023-08-18	9.850	10.100	9.600	9.950	8.699	3,642
2023-08-17	9.800	10.400	9.800	9.850	8.612	3,747
2023-08-16	10.300	10.300	9.700	9.700	8.481	3,449

← NewerPage 13 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.