Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.040	6.040	5.840	5.840	5.565	153
2026-07-23	6.040	6.040	6.040	6.040	5.755	382
2026-07-22	5.920	6.040	5.880	5.900	5.622	1,437
2026-07-21	5.900	5.940	5.900	5.940	5.660	230
2026-07-20	5.900	5.900	5.900	5.900	5.622	10
2026-07-17	5.900	5.920	5.780	5.780	5.507	728
2026-07-16	5.880	5.880	5.880	5.880	5.603	3
2026-07-15	5.880	5.900	5.740	5.900	5.622	450
2026-07-14	5.820	5.900	5.720	5.720	5.450	297
2026-07-13	5.920	5.920	5.920	5.920	5.641	20
2026-07-10	5.920	5.940	5.800	5.920	5.641	222
2026-07-09	5.940	5.940	5.940	5.940	5.660	2
2026-07-08	5.820	5.900	5.820	5.900	5.622	127
2026-07-07	5.860	5.900	5.820	5.820	5.546	148
2026-07-06	5.880	5.880	5.720	5.860	5.584	835
2026-07-03	6.000	6.000	5.820	5.820	5.546	78
2026-07-02	5.820	6.000	5.820	6.000	5.717	9
2026-07-01	6.000	6.000	6.000	6.000	5.717	22
2026-06-30	6.000	6.000	6.000	6.000	5.717	502
2026-06-29	5.980	5.980	5.980	5.980	5.698	10
2026-06-26	5.980	5.980	5.880	5.880	5.603	396
2026-06-25	5.880	5.960	5.880	5.960	5.679	445
2026-06-24	5.880	5.880	5.880	5.880	5.603	245
2026-06-23	6.000	6.000	5.700	5.940	5.660	567
2026-06-22	6.000	6.000	6.000	6.000	5.717	67
2026-06-19	5.960	6.020	5.960	6.000	5.717	94
2026-06-18	5.980	5.980	5.720	5.980	5.698	165
2026-06-17	5.860	5.980	5.860	5.900	5.622	252
2026-06-16	5.800	5.800	5.800	5.800	5.526	15
2026-06-15	5.860	5.860	5.860	5.860	5.584	73
2026-06-12	5.800	5.880	5.600	5.860	5.584	1,019
2026-06-11	5.840	6.080	5.760	6.080	5.793	759
2026-06-10	5.860	5.860	5.680	5.840	5.565	72
2026-06-09	5.860	5.860	5.680	5.860	5.584	33
2026-06-08	5.680	5.880	5.680	5.880	5.603	217
2026-06-05	5.580	5.740	5.580	5.740	5.469	130
2026-06-03	5.800	5.800	5.560	5.560	5.298	42
2026-06-02	5.540	5.880	5.500	5.840	5.565	295
2026-06-01	5.620	5.800	5.500	5.800	5.526	1,692
2026-05-29	6.200	6.200	5.180	5.600	5.336	1,996
2026-05-28	6.300	6.420	6.200	6.220	5.927	512
2026-05-27	6.260	6.420	6.260	6.300	6.003	350
2026-05-26	6.360	6.360	6.300	6.300	6.003	305
2026-05-25	6.360	6.360	6.300	6.360	6.060	783
2026-05-22	6.380	6.380	6.260	6.280	5.984	337
2026-05-21	6.360	6.360	6.360	6.360	6.060	209
2026-05-20	6.340	6.360	6.180	6.360	6.060	765
2026-05-19	6.240	6.340	6.240	6.340	6.041	1,242
2026-05-18	6.260	6.260	6.000	6.240	5.946	436
2026-05-15	6.300	6.300	6.020	6.260	5.965	165
2026-05-14	5.800	6.360	5.800	6.020	5.736	4,927
2026-05-13	5.920	5.920	5.700	5.840	5.565	344
2026-05-12	5.920	5.960	5.880	5.880	5.603	275
2026-05-11	5.860	5.920	5.860	5.920	5.641	25
2026-05-08	5.880	5.880	5.860	5.880	5.603	124
2026-05-07	5.960	5.960	5.860	5.860	5.584	111
2026-05-06	5.860	5.940	5.860	5.940	5.660	307
2026-05-05	5.820	5.960	5.820	5.960	5.679	808
2026-05-04	5.900	5.980	5.900	5.980	5.698	490
2026-04-30	5.960	5.960	5.700	5.900	5.622	1,294

← NewerPage 2 of 21 · 1,216 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.