Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	13.800	14.000	13.800	13.900	10.339	1,261
2023-05-19	13.700	13.800	13.700	13.800	10.265	1,118
2023-05-18	13.600	13.900	13.600	13.800	10.265	650
2023-05-17	13.900	13.900	13.700	13.800	10.265	1,851
2023-05-16	13.700	13.700	13.600	13.700	10.190	1,804
2023-05-15	13.900	13.900	13.600	13.700	10.190	1,526
2023-05-12	14.300	14.400	13.000	13.800	10.265	10,056
2023-05-11	14.300	14.300	14.100	14.200	10.562	1,106
2023-05-10	14.100	14.400	13.900	14.400	10.711	2,620
2023-05-09	14.000	14.100	13.900	14.100	10.488	1,883
2023-05-08	14.000	14.000	13.800	14.000	10.413	817
2023-05-05	14.000	14.000	13.800	14.000	10.413	655
2023-05-04	13.900	14.000	13.700	13.900	10.339	1,186
2023-05-02	13.800	14.200	13.400	13.400	9.967	3,664
2023-04-28	13.500	13.800	13.400	13.700	10.190	1,442
2023-04-27	13.800	14.000	13.700	13.700	10.190	885
2023-04-26	14.000	14.000	13.200	13.800	10.265	3,039
2023-04-25	14.100	14.100	13.700	14.000	10.413	5,431
2023-04-24	14.300	14.300	14.100	14.100	10.488	1,544
2023-04-21	14.400	14.400	13.700	14.200	10.562	11,483
2023-04-20	13.900	14.300	13.900	14.200	10.562	3,468
2023-04-19	13.300	13.900	13.300	13.900	10.339	9,728
2023-04-18	13.400	13.400	13.100	13.200	9.818	3,741
2023-04-17	13.100	13.400	13.100	13.200	9.818	5,482
2023-04-14	13.500	13.500	12.700	13.100	9.744	21,735
2023-04-13	13.400	13.400	13.300	13.300	9.893	1,170
2023-04-12	13.500	13.600	13.100	13.400	9.967	1,233
2023-04-11	13.500	13.600	13.000	13.400	9.967	12,035
2023-04-06	13.500	13.500	13.300	13.400	9.967	1,669
2023-04-05	13.400	13.700	13.300	13.300	9.893	1,406
2023-04-04	13.300	13.700	13.200	13.300	9.893	7,228
2023-04-03	13.000	13.600	13.000	13.200	9.818	5,700
2023-03-31	13.200	13.200	12.500	13.000	9.670	7,924
2023-03-30	13.200	13.200	12.900	13.000	9.670	2,513
2023-03-29	12.900	13.200	12.800	12.900	9.595	3,162
2023-03-28	12.900	13.200	12.700	12.900	9.595	13,332
2023-03-27	12.700	13.200	12.400	12.900	9.595	22,820
2023-03-24	12.900	12.900	12.400	12.500	9.298	3,570
2023-03-23	13.100	13.100	12.500	12.900	9.595	3,369
2023-03-22	12.600	13.100	12.600	13.100	9.744	1,229
2023-03-21	12.800	13.100	12.300	12.500	9.298	5,954
2023-03-20	13.100	13.100	12.500	12.800	9.521	5,488
2023-03-17	13.000	13.200	12.800	13.000	9.670	1,251
2023-03-16	13.000	13.000	12.600	13.000	9.670	1,675
2023-03-15	13.900	13.900	12.600	13.000	9.670	12,074
2023-03-14	13.900	13.900	13.000	13.900	10.339	3,979
2023-03-13	14.000	14.300	13.600	13.800	10.265	5,093
2023-03-10	14.100	14.300	13.800	14.000	10.413	7,018
2023-03-09	14.800	14.800	14.000	14.300	10.637	16,312
2023-03-08	14.200	15.200	13.800	14.700	10.934	38,091
2023-03-07	14.500	14.500	13.900	14.000	10.413	4,284
2023-03-06	14.700	14.800	14.200	14.500	10.785	2,215
2023-03-03	14.400	15.800	14.300	14.800	11.009	5,017
2023-03-02	14.600	14.600	14.200	14.300	10.637	430
2023-02-28	14.200	14.900	14.200	14.400	10.711	226
2023-02-27	14.200	14.200	13.800	14.100	10.488	583
2023-02-24	14.600	14.600	13.800	14.200	10.562	2,070
2023-02-23	14.500	14.600	14.500	14.600	10.860	220
2023-02-22	14.300	14.300	14.100	14.100	10.488	1,201
2023-02-21	14.900	14.900	14.300	14.300	10.637	701

← NewerPage 15 of 21 · 1,215 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.