Dektra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	8.960	8.960	8.900	8.900	8.144	302
2024-10-24	8.960	8.960	8.900	8.920	8.162	731
2024-10-23	9.020	9.020	8.900	8.960	8.199	435
2024-10-22	9.060	9.100	9.000	9.040	8.272	614
2024-10-21	9.080	9.100	9.000	9.060	8.290	362
2024-10-18	9.000	9.100	9.000	9.100	8.327	1,597
2024-10-17	9.020	9.100	9.000	9.100	8.327	6,941
2024-10-16	9.040	9.060	9.040	9.040	8.272	242
2024-10-15	9.080	9.080	9.040	9.040	8.272	313
2024-10-14	9.080	9.080	9.080	9.080	8.308	548
2024-10-11	9.080	9.080	9.020	9.020	8.254	118
2024-10-10	9.080	9.080	9.080	9.080	8.308	13
2024-10-09	9.040	9.040	9.020	9.020	8.254	163
2024-10-08	9.100	9.100	9.100	9.100	8.327	187
2024-10-07	9.100	9.100	9.100	9.100	8.327	269
2024-10-04	9.000	9.100	9.000	9.100	8.327	720
2024-10-03	9.040	9.040	9.000	9.020	8.254	426
2024-10-02	9.200	9.200	9.200	9.200	8.418	4
2024-10-01	9.100	9.100	9.000	9.000	8.235	202
2024-09-30	9.220	9.220	9.000	9.100	8.327	593
2024-09-27	9.100	9.200	9.100	9.200	8.418	358
2024-09-26	9.100	9.180	9.000	9.180	8.400	313
2024-09-24	9.100	9.100	9.020	9.060	8.290	1,101
2024-09-23	9.180	9.300	9.000	9.280	8.491	1,046
2024-09-20	9.200	9.200	9.000	9.200	8.418	500
2024-09-19	9.200	9.200	9.200	9.200	8.418	35
2024-09-18	9.200	9.200	9.200	9.200	8.418	75
2024-09-17	9.280	9.280	9.280	9.280	8.491	168
2024-09-16	9.280	9.280	9.280	9.280	8.491	137
2024-09-13	9.280	9.280	9.280	9.280	8.491	4
2024-09-12	9.100	9.280	9.000	9.280	8.491	548
2024-09-11	9.100	9.100	9.100	9.100	8.327	1
2024-09-10	9.360	9.400	9.200	9.200	8.418	144
2024-09-09	9.420	9.420	9.340	9.340	8.546	224
2024-09-06	9.320	9.320	9.320	9.320	8.528	12
2024-09-05	9.240	9.440	9.240	9.440	8.638	424
2024-09-04	9.240	9.240	8.880	9.240	8.455	809
2024-09-03	9.380	9.500	9.300	9.480	8.674	2,296
2024-09-02	9.400	9.580	9.340	9.560	8.748	313
2024-08-30	9.300	9.400	9.300	9.400	8.601	446
2024-08-29	9.200	9.340	9.200	9.200	8.418	54
2024-08-28	9.180	9.200	9.180	9.200	8.418	10
2024-08-27	9.120	9.120	9.120	9.120	8.345	91
2024-08-26	9.120	9.120	9.000	9.000	8.235	88
2024-08-23	9.040	9.400	9.040	9.080	8.308	59
2024-08-21	9.260	9.360	9.100	9.360	8.565	80
2024-08-20	9.200	9.360	8.840	9.360	8.565	550
2024-08-19	9.040	9.040	9.000	9.000	8.235	100
2024-08-16	9.000	9.200	9.000	9.180	8.400	434
2024-08-14	9.200	9.200	9.200	9.200	8.418	127
2024-08-13	8.700	9.200	8.700	9.200	8.418	881
2024-08-12	9.060	9.060	8.700	8.700	7.961	566
2024-08-09	9.100	9.100	8.980	9.060	8.290	169
2024-08-08	9.120	9.120	8.980	8.980	8.217	930
2024-08-07	9.200	9.200	9.100	9.100	8.327	131
2024-08-06	9.100	9.200	9.100	9.200	8.418	882
2024-08-05	9.220	9.240	9.100	9.100	8.327	1,403
2024-08-02	9.200	9.220	9.200	9.200	8.418	844
2024-08-01	9.240	9.240	9.200	9.200	8.418	488
2024-07-31	9.260	9.260	9.200	9.260	8.473	814

← NewerPage 9 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.