Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	14.600	14.900	14.600	14.700	10.934	196
2023-02-17	15.700	15.700	14.800	14.800	11.009	918
2023-02-16	14.500	16.300	14.500	15.700	11.678	2,596
2023-02-15	14.800	15.000	14.400	15.000	11.157	377
2023-02-14	14.900	16.600	14.400	14.500	10.785	2,897
2023-02-13	15.300	15.300	15.000	15.000	11.157	303
2023-02-10	16.100	16.100	15.300	15.300	11.380	873
2023-02-09	16.000	16.000	15.800	16.000	11.901	652
2023-02-08	15.900	16.700	15.800	15.800	11.752	2,186
2023-02-07	15.600	17.600	15.100	15.700	11.678	7,680
2023-02-06	13.000	18.600	12.800	15.200	11.306	17,685
2023-02-03	12.600	13.000	12.600	13.000	9.670	1,837
2023-02-02	12.500	12.500	12.500	12.500	9.298	716
2023-02-01	12.500	12.500	12.400	12.400	9.223	218
2023-01-31	12.500	12.500	12.400	12.500	9.298	2,003
2023-01-30	12.500	12.500	12.400	12.500	9.298	1,450
2023-01-27	12.400	12.500	12.400	12.500	9.298	948
2023-01-26	12.500	12.500	12.300	12.400	9.223	320
2023-01-25	12.500	12.500	12.500	12.500	9.298	212
2023-01-24	12.500	12.500	12.200	12.200	9.075	782
2023-01-23	12.600	12.600	12.200	12.200	9.075	2,307
2023-01-20	12.400	12.600	12.400	12.600	9.372	160
2023-01-19	12.600	12.600	12.400	12.400	9.223	1,890
2023-01-18	12.600	12.600	12.600	12.600	9.372	298
2023-01-17	12.600	12.700	12.200	12.600	9.372	3,596
2023-01-16	12.700	13.000	12.300	12.600	9.372	9,611
2023-01-13	12.600	12.800	12.300	12.800	9.521	3,345
2023-01-12	12.800	12.800	12.300	12.500	9.298	3,545
2023-01-11	12.900	12.900	12.400	12.400	9.223	3,357
2023-01-10	12.600	13.000	12.600	12.800	9.521	790
2023-01-09	12.800	13.000	12.300	12.400	9.223	2,956
2023-01-05	12.800	12.800	12.800	12.800	9.521	270
2023-01-04	12.800	12.800	12.600	12.600	9.372	2,470
2023-01-03	12.800	12.800	12.800	12.800	9.521	329
2023-01-02	13.000	13.100	12.500	12.500	9.298	1,720
2022-12-30	12.800	13.000	12.600	12.600	9.372	524
2022-12-29	13.100	13.100	12.400	12.800	9.521	431
2022-12-28	12.900	13.100	12.700	13.100	9.744	426
2022-12-27	12.600	13.100	12.600	12.800	9.521	704
2022-12-23	12.600	12.600	12.300	12.300	9.149	50
2022-12-22	12.800	12.800	12.800	12.800	9.521	1
2022-12-21	12.900	12.900	12.800	12.800	9.521	2,886
2022-12-20	12.900	12.900	12.800	12.800	9.521	210
2022-12-19	12.800	12.900	12.700	12.900	9.595	532
2022-12-16	12.500	12.700	12.500	12.700	9.447	472
2022-12-15	12.500	12.600	12.500	12.600	9.372	370
2022-12-14	12.500	12.900	12.100	12.400	9.223	1,500
2022-12-13	12.900	12.900	12.200	12.500	9.298	521
2022-12-12	12.400	12.800	12.400	12.800	9.521	220
2022-12-09	12.400	12.400	12.000	12.200	9.075	605
2022-12-08	12.400	12.400	12.400	12.400	9.223	65
2022-12-07	12.500	12.500	12.500	12.500	9.298	40
2022-12-06	12.500	12.700	12.400	12.500	9.298	328
2022-12-05	12.700	12.700	12.700	12.700	9.447	150
2022-12-02	12.400	12.700	12.400	12.700	9.447	371
2022-12-01	12.600	12.600	12.000	12.000	8.926	2,717
2022-11-30	12.700	12.800	12.100	12.100	9.000	2,338
2022-11-29	12.700	12.700	12.700	12.700	9.447	2
2022-11-28	12.600	12.700	12.600	12.600	9.372	430
2022-11-25	12.800	12.800	12.200	12.800	9.521	3,011

← NewerPage 16 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.