Dektra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 7.860 | 8.200 | 7.860 | 8.000 | 7.320 | 678 |
| 2025-01-28 | 8.180 | 8.200 | 8.180 | 8.200 | 7.503 | 233 |
| 2025-01-27 | 8.280 | 8.300 | 7.840 | 8.000 | 7.320 | 626 |
| 2025-01-24 | 7.780 | 8.200 | 7.780 | 8.200 | 7.503 | 1,051 |
| 2025-01-23 | 7.700 | 7.780 | 7.700 | 7.780 | 7.119 | 904 |
| 2025-01-22 | 7.660 | 7.700 | 7.660 | 7.700 | 7.046 | 534 |
| 2025-01-21 | 7.680 | 7.700 | 7.680 | 7.700 | 7.046 | 336 |
| 2025-01-20 | 7.620 | 7.680 | 7.500 | 7.600 | 6.954 | 333 |
| 2025-01-17 | 7.560 | 7.620 | 7.560 | 7.620 | 6.972 | 3 |
| 2025-01-16 | 7.700 | 7.700 | 7.460 | 7.460 | 6.826 | 178 |
| 2025-01-15 | 7.660 | 7.740 | 7.420 | 7.440 | 6.808 | 1,767 |
| 2025-01-14 | 7.740 | 7.740 | 7.400 | 7.660 | 7.009 | 515 |
| 2025-01-13 | 7.900 | 7.900 | 7.560 | 7.900 | 7.229 | 426 |
| 2025-01-10 | 7.920 | 7.960 | 7.920 | 7.920 | 7.247 | 338 |
| 2025-01-09 | 7.540 | 7.900 | 7.540 | 7.900 | 7.229 | 43 |
| 2025-01-08 | 7.540 | 7.580 | 7.520 | 7.520 | 6.881 | 228 |
| 2025-01-07 | 7.920 | 7.960 | 7.520 | 7.520 | 6.881 | 556 |
| 2025-01-03 | 7.800 | 7.920 | 7.740 | 7.920 | 7.247 | 478 |
| 2025-01-02 | 7.680 | 7.940 | 7.680 | 7.940 | 7.265 | 509 |
| 2024-12-30 | 7.380 | 7.700 | 7.380 | 7.600 | 6.954 | 887 |
| 2024-12-27 | 7.300 | 7.440 | 7.100 | 7.400 | 6.771 | 582 |
| 2024-12-23 | 7.200 | 7.380 | 7.100 | 7.300 | 6.680 | 10,346 |
| 2024-12-20 | 7.420 | 7.420 | 7.200 | 7.200 | 6.588 | 2,590 |
| 2024-12-19 | 7.300 | 7.420 | 7.300 | 7.420 | 6.789 | 1,302 |
| 2024-12-18 | 7.500 | 7.500 | 7.400 | 7.400 | 6.771 | 1,000 |
| 2024-12-17 | 7.500 | 7.660 | 7.400 | 7.500 | 6.863 | 4,567 |
| 2024-12-16 | 7.640 | 7.660 | 7.500 | 7.500 | 6.863 | 1,409 |
| 2024-12-13 | 7.660 | 7.660 | 7.620 | 7.640 | 6.991 | 516 |
| 2024-12-12 | 7.800 | 7.800 | 7.600 | 7.600 | 6.954 | 338 |
| 2024-12-11 | 7.760 | 7.820 | 7.700 | 7.820 | 7.156 | 340 |
| 2024-12-10 | 7.860 | 7.900 | 7.700 | 7.840 | 7.174 | 2,259 |
| 2024-12-09 | 8.200 | 8.200 | 7.860 | 7.940 | 7.265 | 2,364 |
| 2024-12-06 | 8.220 | 8.220 | 8.200 | 8.200 | 7.503 | 15 |
| 2024-12-05 | 8.400 | 8.400 | 8.100 | 8.220 | 7.522 | 203 |
| 2024-12-04 | 8.500 | 8.500 | 8.260 | 8.400 | 7.686 | 2,100 |
| 2024-12-03 | 8.560 | 8.580 | 8.560 | 8.560 | 7.833 | 68 |
| 2024-12-02 | 8.500 | 8.580 | 8.500 | 8.560 | 7.833 | 257 |
| 2024-11-29 | 8.540 | 8.540 | 8.500 | 8.520 | 7.796 | 626 |
| 2024-11-28 | 8.560 | 8.560 | 8.560 | 8.560 | 7.833 | 2 |
| 2024-11-27 | 8.560 | 8.560 | 8.540 | 8.560 | 7.833 | 128 |
| 2024-11-26 | 8.560 | 8.600 | 8.560 | 8.560 | 7.833 | 126 |
| 2024-11-25 | 8.560 | 8.600 | 8.540 | 8.600 | 7.869 | 98 |
| 2024-11-22 | 8.620 | 8.620 | 8.620 | 8.620 | 7.888 | 12 |
| 2024-11-21 | 8.620 | 8.620 | 8.620 | 8.620 | 7.888 | 10 |
| 2024-11-20 | 8.680 | 8.700 | 8.540 | 8.540 | 7.814 | 261 |
| 2024-11-19 | 8.500 | 8.760 | 8.500 | 8.760 | 8.016 | 508 |
| 2024-11-18 | 8.760 | 8.780 | 8.500 | 8.500 | 7.778 | 1,711 |
| 2024-11-15 | 8.720 | 8.720 | 8.700 | 8.700 | 7.961 | 339 |
| 2024-11-14 | 8.720 | 8.800 | 8.700 | 8.720 | 7.979 | 271 |
| 2024-11-13 | 8.720 | 8.720 | 8.700 | 8.720 | 7.979 | 800 |
| 2024-11-12 | 8.880 | 8.880 | 8.700 | 8.800 | 8.052 | 858 |
| 2024-11-08 | 8.880 | 8.880 | 8.880 | 8.880 | 8.125 | 12 |
| 2024-11-07 | 8.800 | 8.900 | 8.700 | 8.860 | 8.107 | 801 |
| 2024-11-06 | 8.840 | 9.000 | 8.800 | 8.800 | 8.052 | 1,187 |
| 2024-11-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.144 | 723 |
| 2024-11-04 | 8.940 | 8.940 | 8.900 | 8.900 | 8.144 | 333 |
| 2024-10-31 | 8.940 | 8.940 | 8.920 | 8.940 | 8.180 | 114 |
| 2024-10-30 | 8.960 | 8.960 | 8.900 | 8.940 | 8.180 | 187 |
| 2024-10-29 | 8.960 | 8.960 | 8.960 | 8.960 | 8.199 | 15 |
| 2024-10-28 | 8.960 | 8.960 | 8.900 | 8.900 | 8.144 | 5 |
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.