Dektra SA historical data

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

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

← NewerPage 4 of 21 · 1,218 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.