Dektra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.880 | 5.980 | 5.740 | 5.740 | 5.469 | 407 |
| 2026-04-28 | 5.940 | 5.980 | 5.720 | 5.880 | 5.603 | 1,334 |
| 2026-04-27 | 5.940 | 5.960 | 5.860 | 5.860 | 5.584 | 339 |
| 2026-04-24 | 5.960 | 5.960 | 5.960 | 5.960 | 5.679 | 322 |
| 2026-04-23 | 5.960 | 5.960 | 5.800 | 5.800 | 5.526 | 121 |
| 2026-04-22 | 5.900 | 5.960 | 5.740 | 5.960 | 5.679 | 431 |
| 2026-04-21 | 5.900 | 5.960 | 5.900 | 5.960 | 5.679 | 2,193 |
| 2026-04-20 | 5.700 | 5.900 | 5.660 | 5.900 | 5.622 | 776 |
| 2026-04-17 | 5.680 | 5.860 | 5.660 | 5.700 | 5.431 | 817 |
| 2026-04-15 | 5.640 | 5.640 | 5.640 | 5.640 | 5.374 | 3 |
| 2026-04-14 | 5.720 | 5.900 | 5.620 | 5.620 | 5.355 | 700 |
| 2026-04-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.431 | 2 |
| 2026-04-10 | 5.700 | 5.720 | 5.700 | 5.700 | 5.431 | 128 |
| 2026-04-09 | 5.880 | 5.880 | 5.880 | 5.880 | 5.603 | 88 |
| 2026-04-08 | 5.880 | 5.880 | 5.840 | 5.860 | 5.584 | 66 |
| 2026-04-07 | 5.200 | 6.000 | 5.200 | 5.600 | 5.336 | 2,614 |
| 2026-04-02 | 5.140 | 5.200 | 5.100 | 5.200 | 4.955 | 770 |
| 2026-04-01 | 5.120 | 5.120 | 5.120 | 5.120 | 4.879 | 371 |
| 2026-03-31 | 5.080 | 5.080 | 5.080 | 5.080 | 4.840 | 15 |
| 2026-03-30 | 5.060 | 5.120 | 5.040 | 5.120 | 4.879 | 728 |
| 2026-03-27 | 5.120 | 5.120 | 5.060 | 5.060 | 4.821 | 28 |
| 2026-03-26 | 5.120 | 5.120 | 5.120 | 5.120 | 4.879 | 3 |
| 2026-03-25 | 5.220 | 5.220 | 5.120 | 5.120 | 4.879 | 14 |
| 2026-03-24 | 5.220 | 5.220 | 5.220 | 5.220 | 4.974 | 21 |
| 2026-03-23 | 5.000 | 5.320 | 5.000 | 5.320 | 5.069 | 184 |
| 2026-03-20 | 4.900 | 5.260 | 4.900 | 5.260 | 5.012 | 429 |
| 2026-03-19 | 4.910 | 5.240 | 4.900 | 5.240 | 4.993 | 463 |
| 2026-03-18 | 5.240 | 5.240 | 4.900 | 5.240 | 4.993 | 553 |
| 2026-03-17 | 5.260 | 5.260 | 5.240 | 5.260 | 5.012 | 102 |
| 2026-03-16 | 5.500 | 5.500 | 4.900 | 5.260 | 5.012 | 4,389 |
| 2026-03-13 | 5.420 | 5.500 | 5.420 | 5.500 | 5.241 | 21 |
| 2026-03-12 | 5.420 | 5.420 | 5.400 | 5.400 | 5.145 | 296 |
| 2026-03-11 | 5.420 | 5.420 | 5.400 | 5.400 | 5.145 | 112 |
| 2026-03-10 | 5.400 | 5.460 | 5.400 | 5.400 | 5.145 | 1,254 |
| 2026-03-09 | 5.420 | 5.420 | 5.400 | 5.400 | 5.145 | 280 |
| 2026-03-06 | 5.480 | 5.480 | 5.420 | 5.420 | 5.164 | 130 |
| 2026-03-05 | 5.480 | 5.480 | 5.400 | 5.400 | 5.145 | 106 |
| 2026-03-04 | 5.400 | 5.500 | 5.400 | 5.500 | 5.241 | 1,012 |
| 2026-03-03 | 5.320 | 5.420 | 5.320 | 5.340 | 5.088 | 45 |
| 2026-03-02 | 5.320 | 5.440 | 5.320 | 5.400 | 5.145 | 63 |
| 2026-02-27 | 5.380 | 5.500 | 5.380 | 5.440 | 5.183 | 958 |
| 2026-02-26 | 5.400 | 5.400 | 5.380 | 5.380 | 5.126 | 293 |
| 2026-02-25 | 5.500 | 5.500 | 5.480 | 5.480 | 5.222 | 50 |
| 2026-02-24 | 5.220 | 5.480 | 5.220 | 5.480 | 5.222 | 6 |
| 2026-02-23 | 5.180 | 5.520 | 5.180 | 5.500 | 5.241 | 1,532 |
| 2026-02-20 | 5.240 | 5.240 | 5.120 | 5.120 | 4.879 | 260 |
| 2026-02-19 | 5.200 | 5.240 | 5.100 | 5.120 | 4.879 | 430 |
| 2026-02-17 | 5.160 | 5.160 | 5.160 | 5.160 | 4.917 | 20 |
| 2026-02-16 | 5.280 | 5.280 | 5.120 | 5.280 | 5.031 | 647 |
| 2026-02-13 | 5.300 | 5.320 | 5.300 | 5.320 | 5.069 | 35 |
| 2026-02-12 | 5.120 | 5.320 | 5.100 | 5.100 | 4.859 | 2,464 |
| 2026-02-11 | 5.320 | 5.320 | 5.120 | 5.320 | 5.069 | 410 |
| 2026-02-10 | 5.300 | 5.340 | 5.200 | 5.200 | 4.955 | 153 |
| 2026-02-09 | 5.300 | 5.300 | 5.240 | 5.240 | 4.993 | 3 |
| 2026-02-06 | 5.200 | 5.200 | 5.200 | 5.200 | 4.955 | 5 |
| 2026-02-05 | 5.240 | 5.240 | 5.200 | 5.200 | 4.955 | 1,944 |
| 2026-02-04 | 5.240 | 5.240 | 5.240 | 5.240 | 4.993 | 590 |
| 2026-02-03 | 5.240 | 5.320 | 5.220 | 5.240 | 4.993 | 304 |
| 2026-02-02 | 5.320 | 5.320 | 5.220 | 5.220 | 4.974 | 394 |
| 2026-01-30 | 5.320 | 5.340 | 5.200 | 5.320 | 5.069 | 1,265 |
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.