Dektra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.360 | 5.360 | 5.340 | 5.360 | 5.107 | 260 |
| 2026-01-28 | 5.360 | 5.360 | 5.220 | 5.220 | 4.974 | 42 |
| 2026-01-27 | 5.360 | 5.360 | 5.280 | 5.360 | 5.107 | 275 |
| 2026-01-26 | 5.340 | 5.360 | 5.340 | 5.360 | 5.107 | 1,058 |
| 2026-01-23 | 5.360 | 5.360 | 5.300 | 5.300 | 5.050 | 50 |
| 2026-01-22 | 5.320 | 5.360 | 5.320 | 5.360 | 5.107 | 71 |
| 2026-01-21 | 5.360 | 5.360 | 5.360 | 5.360 | 5.107 | 10 |
| 2026-01-20 | 5.360 | 5.360 | 5.360 | 5.360 | 5.107 | 18 |
| 2026-01-19 | 5.380 | 5.380 | 5.220 | 5.340 | 5.088 | 165 |
| 2026-01-16 | 5.360 | 5.400 | 5.360 | 5.400 | 5.145 | 415 |
| 2026-01-15 | 5.520 | 5.520 | 5.040 | 5.360 | 5.107 | 4,342 |
| 2026-01-14 | 5.400 | 5.780 | 5.400 | 5.780 | 5.507 | 640 |
| 2026-01-13 | 6.300 | 6.300 | 5.220 | 5.220 | 4.974 | 2,637 |
| 2026-01-12 | 5.180 | 6.280 | 5.180 | 6.280 | 5.984 | 1,796 |
| 2026-01-09 | 5.180 | 5.400 | 5.180 | 5.400 | 5.145 | 44 |
| 2026-01-08 | 5.300 | 5.420 | 5.200 | 5.400 | 5.145 | 285 |
| 2026-01-07 | 5.280 | 5.420 | 5.100 | 5.420 | 5.164 | 1,917 |
| 2026-01-05 | 5.120 | 5.300 | 4.920 | 5.280 | 5.031 | 1,632 |
| 2026-01-02 | 4.940 | 5.140 | 4.940 | 5.120 | 4.879 | 950 |
| 2025-12-30 | 4.860 | 4.940 | 4.680 | 4.940 | 4.707 | 4,618 |
| 2025-12-29 | 4.700 | 4.900 | 4.700 | 4.860 | 4.631 | 3,931 |
| 2025-12-23 | 5.100 | 5.100 | 4.900 | 5.100 | 4.859 | 3,335 |
| 2025-12-22 | 5.340 | 5.340 | 5.100 | 5.100 | 4.859 | 5,342 |
| 2025-12-19 | 5.520 | 5.520 | 5.300 | 5.340 | 5.088 | 3,172 |
| 2025-12-18 | 5.600 | 5.640 | 5.500 | 5.500 | 5.241 | 2,003 |
| 2025-12-17 | 5.760 | 5.760 | 5.620 | 5.620 | 5.355 | 729 |
| 2025-12-16 | 5.760 | 5.800 | 5.760 | 5.780 | 5.507 | 121 |
| 2025-12-15 | 5.900 | 5.960 | 5.860 | 5.860 | 5.584 | 1,065 |
| 2025-12-12 | 5.720 | 5.860 | 5.620 | 5.860 | 5.584 | 600 |
| 2025-12-11 | 5.880 | 6.000 | 5.520 | 6.000 | 5.717 | 3,585 |
| 2025-12-10 | 5.760 | 5.900 | 5.640 | 5.900 | 5.622 | 631 |
| 2025-12-09 | 5.620 | 5.800 | 5.620 | 5.760 | 5.488 | 1,834 |
| 2025-12-08 | 6.020 | 6.020 | 5.800 | 5.800 | 5.526 | 543 |
| 2025-12-05 | 6.040 | 6.040 | 6.020 | 6.020 | 5.736 | 304 |
| 2025-12-04 | 6.020 | 6.040 | 6.020 | 6.040 | 5.755 | 213 |
| 2025-12-03 | 6.080 | 6.080 | 6.020 | 6.020 | 5.736 | 17 |
| 2025-12-02 | 6.020 | 6.100 | 6.000 | 6.100 | 5.812 | 627 |
| 2025-12-01 | 6.000 | 6.000 | 5.900 | 5.900 | 5.622 | 1,176 |
| 2025-11-28 | 5.800 | 6.300 | 5.800 | 6.300 | 6.003 | 2,500 |
| 2025-11-27 | 5.980 | 6.000 | 5.240 | 5.800 | 5.526 | 4,021 |
| 2025-11-26 | 6.080 | 6.080 | 6.000 | 6.080 | 5.793 | 206 |
| 2025-11-25 | 6.040 | 6.040 | 6.020 | 6.020 | 5.736 | 222 |
| 2025-11-24 | 5.960 | 6.080 | 5.960 | 6.080 | 5.793 | 213 |
| 2025-11-21 | 5.940 | 5.960 | 5.940 | 5.960 | 5.679 | 2,363 |
| 2025-11-20 | 6.100 | 6.100 | 6.000 | 6.060 | 5.774 | 602 |
| 2025-11-19 | 6.140 | 6.140 | 6.060 | 6.120 | 5.831 | 522 |
| 2025-11-18 | 6.140 | 6.140 | 6.140 | 6.140 | 5.850 | 2 |
| 2025-11-17 | 6.060 | 6.140 | 6.060 | 6.140 | 5.850 | 534 |
| 2025-11-14 | 6.140 | 6.260 | 6.060 | 6.060 | 5.774 | 5,415 |
| 2025-11-13 | 6.140 | 6.140 | 6.140 | 6.140 | 5.850 | 61 |
| 2025-11-12 | 6.140 | 6.140 | 6.020 | 6.140 | 5.850 | 275 |
| 2025-11-07 | 5.980 | 6.140 | 5.960 | 6.140 | 5.850 | 1,116 |
| 2025-11-06 | 6.000 | 6.120 | 6.000 | 6.000 | 5.717 | 372 |
| 2025-11-05 | 6.140 | 6.140 | 6.000 | 6.000 | 5.717 | 564 |
| 2025-11-04 | 6.140 | 6.140 | 6.020 | 6.020 | 5.736 | 197 |
| 2025-11-03 | 6.060 | 6.140 | 6.020 | 6.140 | 5.850 | 247 |
| 2025-10-31 | 6.000 | 6.080 | 6.000 | 6.060 | 5.774 | 1,071 |
| 2025-10-30 | 5.900 | 6.080 | 5.900 | 6.040 | 5.755 | 1,003 |
| 2025-10-29 | 6.300 | 6.300 | 5.980 | 6.000 | 5.717 | 4,264 |
| 2025-10-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.003 | 125 |
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.