Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	7.380	7.380	7.340	7.360	7.013	429
2025-07-31	7.340	7.380	7.340	7.380	7.032	450
2025-07-30	7.460	7.460	7.140	7.320	6.975	1,319
2025-07-29	7.440	7.680	7.420	7.680	7.318	77
2025-07-28	7.580	7.600	7.560	7.560	6.918	388
2025-07-25	7.560	7.600	7.560	7.600	6.954	1,018
2025-07-24	7.580	7.580	7.480	7.560	6.918	278
2025-07-23	7.580	7.580	7.560	7.580	6.936	250
2025-07-22	7.540	7.600	7.500	7.500	6.863	1,461
2025-07-21	7.540	7.600	7.540	7.540	6.899	1,281
2025-07-18	7.540	7.540	7.540	7.540	6.899	120
2025-07-17	7.540	7.540	7.540	7.540	6.899	5
2025-07-15	7.560	7.600	7.520	7.520	6.881	605
2025-07-14	7.560	7.600	7.560	7.600	6.954	810
2025-07-11	7.520	7.540	7.520	7.540	6.899	15
2025-07-10	7.500	7.540	7.500	7.540	6.899	42
2025-07-09	7.540	7.540	7.500	7.500	6.863	592
2025-07-08	7.540	7.540	7.540	7.540	6.899	5
2025-07-07	7.560	7.560	7.560	7.560	6.918	40
2025-07-02	7.480	7.600	7.480	7.580	6.936	86
2025-07-01	7.580	7.600	7.580	7.600	6.954	220
2025-06-30	7.560	7.560	7.460	7.460	6.826	17
2025-06-27	7.580	7.600	7.440	7.440	6.808	457
2025-06-26	7.600	7.600	7.580	7.580	6.936	40
2025-06-25	7.500	7.500	7.460	7.460	6.826	412
2025-06-24	7.500	7.500	7.500	7.500	6.863	135
2025-06-23	7.500	7.640	7.460	7.500	6.863	527
2025-06-17	7.620	7.660	7.620	7.660	7.009	28
2025-06-16	7.600	7.660	7.400	7.660	7.009	494
2025-06-13	7.600	7.600	7.600	7.600	6.954	2
2025-06-12	7.600	7.600	7.520	7.520	6.881	23
2025-06-11	7.580	7.600	7.560	7.600	6.954	286
2025-06-10	7.580	7.580	7.580	7.580	6.936	4
2025-06-09	7.600	7.600	7.520	7.580	6.936	79
2025-06-06	7.580	7.580	7.580	7.580	6.936	13
2025-06-05	7.620	7.620	7.620	7.620	6.972	2
2025-06-04	7.580	7.620	7.580	7.620	6.972	73
2025-06-03	7.540	7.540	7.540	7.540	6.899	10
2025-06-02	7.520	7.540	7.520	7.540	6.899	225
2025-05-30	7.520	7.520	7.520	7.520	6.881	57
2025-05-29	7.520	7.520	7.400	7.400	6.771	409
2025-05-28	7.480	7.560	7.400	7.560	6.918	3,022
2025-05-27	7.600	7.600	7.600	7.600	6.954	17
2025-05-26	7.600	7.620	7.600	7.620	6.972	10
2025-05-23	7.620	7.620	7.500	7.500	6.863	1,773
2025-05-22	7.620	7.620	7.500	7.620	6.972	91
2025-05-21	7.660	7.660	7.660	7.660	7.009	3
2025-05-20	7.700	7.700	7.520	7.520	6.881	40
2025-05-19	7.720	7.720	7.500	7.720	7.064	73
2025-05-16	7.420	7.760	7.420	7.500	6.863	601
2025-05-15	7.720	7.780	7.720	7.780	7.119	306
2025-05-14	7.740	7.740	7.540	7.720	7.064	22
2025-05-13	7.760	7.760	7.740	7.740	7.082	222
2025-05-12	7.740	7.820	7.740	7.800	7.137	1,085
2025-05-09	7.820	7.820	7.660	7.680	7.027	292
2025-05-08	7.820	7.840	7.820	7.840	7.174	110
2025-05-07	7.560	7.840	7.520	7.820	7.156	612
2025-05-06	7.820	7.820	7.600	7.600	6.954	67
2025-05-05	7.640	7.800	7.560	7.800	7.137	570
2025-05-02	7.640	7.640	7.640	7.640	6.991	40

← NewerPage 6 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.