Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	7.860	7.860	7.400	7.740	7.082	2,442
2025-04-29	7.860	7.900	7.860	7.860	7.192	948
2025-04-28	7.900	7.900	7.900	7.900	7.229	20
2025-04-25	7.960	7.960	7.500	7.900	7.229	3,010
2025-04-24	7.700	8.020	7.660	7.660	7.009	640
2025-04-23	7.640	7.880	7.640	7.700	7.046	1,759
2025-04-22	7.640	7.640	7.620	7.640	6.991	104
2025-04-17	7.680	7.680	7.680	7.680	7.027	30
2025-04-16	7.580	7.680	7.520	7.680	7.027	317
2025-04-15	7.500	7.700	7.500	7.700	7.046	31
2025-04-14	7.560	7.560	7.540	7.540	6.899	211
2025-04-11	7.720	7.840	7.500	7.840	7.174	255
2025-04-10	7.700	7.700	7.700	7.700	7.046	10
2025-04-09	7.680	8.260	7.680	8.260	7.558	1,250
2025-04-08	7.380	7.640	7.380	7.640	6.991	311
2025-04-07	7.520	7.720	7.000	7.380	6.753	2,712
2025-04-04	7.820	7.820	7.500	7.500	6.863	312
2025-04-03	7.780	7.860	7.780	7.820	7.156	510
2025-04-01	7.500	7.660	7.500	7.660	7.009	919
2025-03-31	7.600	7.600	7.500	7.500	6.863	240
2025-03-28	7.700	7.700	7.500	7.700	7.046	2,270
2025-03-27	7.840	7.840	7.800	7.800	7.137	464
2025-03-26	7.820	7.840	7.820	7.820	7.156	42
2025-03-24	7.520	7.840	7.500	7.840	7.174	32
2025-03-21	7.600	7.840	7.540	7.840	7.174	1,289
2025-03-20	7.740	7.740	7.500	7.740	7.082	413
2025-03-19	7.800	7.840	7.500	7.840	7.174	1,905
2025-03-18	7.980	7.980	7.860	7.860	7.192	1,267
2025-03-17	7.960	8.000	7.900	7.900	7.229	965
2025-03-14	8.080	8.080	8.080	8.080	7.393	41
2025-03-13	8.100	8.100	7.920	8.100	7.412	261
2025-03-12	8.100	8.100	8.080	8.100	7.412	304
2025-03-11	8.100	8.100	8.100	8.100	7.412	5
2025-03-10	8.100	8.160	8.100	8.100	7.412	742
2025-03-07	8.200	8.200	7.880	8.160	7.467	1,232
2025-03-06	8.120	8.200	8.120	8.200	7.503	164
2025-03-05	8.140	8.180	8.120	8.120	7.430	24
2025-03-04	8.100	8.120	8.100	8.100	7.412	367
2025-03-03	8.060	8.100	8.000	8.100	7.412	61
2025-02-28	7.960	8.160	7.960	8.020	7.339	136
2025-02-27	8.060	8.180	8.060	8.160	7.467	363
2025-02-26	8.080	8.080	7.960	7.960	7.284	21
2025-02-25	7.880	8.060	7.880	8.060	7.375	102
2025-02-24	8.000	8.000	7.880	7.880	7.210	415
2025-02-21	7.900	8.020	7.900	7.940	7.265	664
2025-02-20	7.900	8.000	7.860	8.000	7.320	202
2025-02-19	8.180	8.180	7.500	7.940	7.265	2,749
2025-02-18	8.120	8.140	8.000	8.120	7.430	1,350
2025-02-14	8.140	8.240	8.000	8.180	7.485	2,190
2025-02-13	8.200	8.400	8.040	8.400	7.686	465
2025-02-12	8.100	8.400	8.040	8.040	7.357	620
2025-02-11	8.200	8.200	8.000	8.040	7.357	44
2025-02-10	8.100	8.200	8.000	8.100	7.412	448
2025-02-07	8.100	8.420	8.100	8.100	7.412	427
2025-02-06	8.120	8.400	8.100	8.100	7.412	404
2025-02-05	8.400	8.420	8.400	8.420	7.705	51
2025-02-04	8.100	8.340	8.100	8.340	7.631	30
2025-02-03	8.220	8.220	8.100	8.100	7.412	124
2025-01-31	8.220	8.300	8.220	8.220	7.522	1,920
2025-01-30	8.180	8.200	8.180	8.200	7.503	698

← NewerPage 7 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.