Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	18.000	18.000	17.400	17.900	11.598	595
2022-08-18	17.900	18.000	17.400	18.000	11.663	2,157
2022-08-17	18.000	18.000	17.400	17.900	11.598	1,058
2022-08-16	18.000	18.000	17.500	18.000	11.663	1,981
2022-08-12	18.300	18.400	17.800	18.000	11.663	975
2022-08-11	18.100	18.100	18.000	18.000	11.663	160
2022-08-10	18.300	18.400	18.100	18.100	11.727	804
2022-08-09	18.600	18.600	18.200	18.200	11.792	63
2022-08-08	18.400	18.600	18.200	18.600	12.051	355
2022-08-05	18.200	18.400	18.200	18.400	11.922	219
2022-08-04	18.100	18.200	18.100	18.200	11.792	256
2022-08-03	17.900	18.100	17.900	18.100	11.727	260
2022-08-02	18.000	18.100	17.900	17.900	11.598	528
2022-08-01	17.800	17.900	17.800	17.900	11.598	277
2022-07-29	17.500	17.700	17.500	17.700	11.468	205
2022-07-28	17.500	17.500	17.500	17.500	11.339	40
2022-07-27	16.800	17.500	16.800	17.500	11.339	823
2022-07-26	16.700	16.700	16.600	16.600	10.755	521
2022-07-25	16.500	16.500	16.500	16.500	10.691	300
2022-07-22	16.600	16.600	16.600	16.600	10.755	26
2022-07-20	16.400	16.400	16.100	16.400	10.626	434
2022-07-19	16.700	16.700	16.500	16.500	10.691	91
2022-07-18	16.400	16.700	16.400	16.700	10.820	127
2022-07-14	16.100	16.100	16.000	16.000	10.367	1,690
2022-07-13	16.800	16.800	15.900	15.900	10.302	1,061
2022-07-12	16.500	16.700	16.100	16.100	10.431	552
2022-07-11	16.600	16.800	16.000	16.500	10.691	458
2022-07-08	15.900	16.500	15.600	16.500	10.691	298
2022-07-07	16.600	16.800	15.900	16.000	10.367	296
2022-07-06	15.100	16.700	15.100	16.600	10.755	1,249
2022-07-05	17.000	17.500	17.000	17.500	11.339	679
2022-07-01	17.400	17.400	17.000	17.000	11.015	88
2022-06-30	17.400	17.400	17.300	17.400	11.274	51
2022-06-29	17.000	17.400	17.000	17.400	11.274	202
2022-06-28	17.400	17.500	16.800	16.800	10.885	2,224
2022-06-27	17.100	17.400	17.100	17.400	11.274	250
2022-06-24	16.800	17.000	16.800	17.000	11.015	93
2022-06-23	16.800	16.800	16.800	16.800	10.885	10
2022-06-22	16.800	16.800	16.800	16.800	10.885	62
2022-06-21	16.800	16.800	16.700	16.800	10.885	239
2022-06-20	16.500	16.800	16.500	16.800	10.885	55
2022-06-17	16.400	16.500	16.100	16.500	10.691	767
2022-06-15	16.300	16.400	16.300	16.400	10.626	1,434
2022-06-14	17.500	17.500	16.300	16.300	10.561	4,274
2022-06-13	18.100	18.100	17.600	17.600	11.403	1,526
2022-06-10	18.600	18.800	18.600	18.800	12.181	50
2022-06-09	18.400	18.400	18.000	18.000	11.663	500
2022-06-08	18.400	18.400	18.000	18.300	11.857	167
2022-06-07	18.500	18.900	18.200	18.200	11.792	487
2022-06-06	18.400	18.400	18.400	18.400	11.922	100
2022-06-02	18.600	18.800	18.300	18.300	11.857	451
2022-06-01	18.200	19.000	18.200	18.300	11.857	2,213
2022-05-31	18.300	18.300	18.300	18.300	11.857	1
2022-05-30	18.100	18.300	17.800	18.300	11.857	278
2022-05-27	18.000	18.300	17.800	18.000	11.663	417
2022-05-26	18.000	18.500	18.000	18.500	11.986	6
2022-05-25	18.400	18.600	18.400	18.600	12.051	100
2022-05-24	18.500	19.200	17.600	18.400	11.922	2,542
2022-05-23	19.600	19.700	18.200	18.500	11.986	1,020
2022-05-20	19.200	19.700	19.000	19.000	12.310	112

← NewerPage 18 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.