Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	10.300	10.300	9.700	9.700	8.481	3,449
2023-08-14	10.200	10.300	10.000	10.200	8.918	2,198
2023-08-11	10.700	10.700	9.800	10.200	8.918	13,999
2023-08-10	10.700	10.700	10.700	10.700	9.355	273
2023-08-09	10.700	10.700	10.500	10.700	9.355	2,082
2023-08-08	10.600	10.700	10.500	10.600	9.268	999
2023-08-07	10.800	10.800	10.400	10.600	9.268	4,238
2023-08-04	10.800	10.900	10.600	10.600	9.268	1,351
2023-08-03	10.900	10.900	10.600	10.700	9.355	2,081
2023-08-02	11.000	11.000	10.500	11.000	9.617	6,847
2023-08-01	10.900	11.000	10.900	11.000	9.617	966
2023-07-31	11.300	11.300	10.500	10.700	9.355	10,714
2023-07-28	11.000	11.300	11.000	11.200	9.792	1,390
2023-07-27	11.300	11.500	10.800	11.200	9.792	5,977
2023-07-26	11.500	11.500	10.800	11.300	9.880	4,275
2023-07-25	11.500	11.600	11.300	11.500	10.055	765
2023-07-24	11.500	11.500	11.100	11.500	10.055	1,997
2023-07-21	11.300	11.500	11.000	11.500	10.055	7,026
2023-07-20	11.300	11.700	11.300	11.400	9.967	4,177
2023-07-19	11.200	11.300	11.100	11.100	9.705	1,021
2023-07-18	11.300	11.400	11.000	11.100	9.705	1,152
2023-07-17	11.400	11.400	11.100	11.300	9.880	1,929
2023-07-14	11.400	11.400	11.200	11.300	9.880	1,523
2023-07-13	11.400	11.600	11.300	11.400	9.967	504
2023-07-12	11.500	11.700	11.200	11.200	9.792	2,810
2023-07-11	11.300	11.600	11.300	11.400	9.967	3,614
2023-07-10	11.800	11.800	11.200	11.300	9.880	3,109
2023-07-07	11.700	11.800	11.600	11.800	10.317	2,191
2023-07-06	11.300	11.800	11.100	11.700	10.229	4,679
2023-07-05	13.700	13.700	13.300	13.400	9.967	5,862
2023-07-04	13.600	13.700	13.500	13.700	10.190	7,374
2023-07-03	13.600	13.700	13.500	13.600	10.116	5,401
2023-06-30	13.600	13.700	13.500	13.500	10.042	4,390
2023-06-29	13.700	13.700	13.500	13.700	10.190	2,685
2023-06-28	13.700	13.700	13.600	13.700	10.190	2,778
2023-06-27	13.600	13.700	13.500	13.700	10.190	1,708
2023-06-26	13.800	13.800	13.600	13.700	10.190	1,203
2023-06-23	13.800	13.800	13.700	13.800	10.265	1,871
2023-06-22	13.800	13.900	13.700	13.800	10.265	887
2023-06-21	13.600	14.100	13.600	13.800	10.265	9,177
2023-06-20	13.500	13.600	13.500	13.600	10.116	1,353
2023-06-19	13.600	13.600	13.600	13.600	10.116	390
2023-06-16	13.600	13.600	13.400	13.600	10.116	8,450
2023-06-15	13.800	13.800	13.500	13.600	10.116	5,255
2023-06-14	13.900	14.000	13.500	13.600	10.116	9,312
2023-06-13	14.000	14.000	13.900	14.000	10.413	638
2023-06-12	14.000	14.000	13.900	13.900	10.339	1,225
2023-06-09	13.900	14.000	13.800	14.000	10.413	2,846
2023-06-07	13.800	14.000	13.800	13.900	10.339	2,863
2023-06-06	13.900	13.900	13.900	13.900	10.339	3,934
2023-06-05	13.900	13.900	13.800	13.900	10.339	1,556
2023-06-02	13.800	13.900	13.800	13.900	10.339	1,079
2023-06-01	13.800	13.800	13.400	13.800	10.265	1,383
2023-05-31	13.900	13.900	13.700	13.800	10.265	1,458
2023-05-30	13.900	13.900	13.700	13.800	10.265	1,236
2023-05-29	13.900	13.900	13.700	13.900	10.339	1,652
2023-05-26	13.800	13.900	13.800	13.800	10.265	1,448
2023-05-25	13.700	13.800	13.700	13.800	10.265	799
2023-05-24	13.900	13.900	13.800	13.800	10.265	516
2023-05-23	13.900	13.900	13.800	13.900	10.339	840

← NewerPage 14 of 21 · 1,219 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.