Dektra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.260 | 5.280 | 5.180 | 5.180 | 5.180 | 396 |
| 2026-10-15 | 5.340 | 5.400 | 5.260 | 5.380 | 5.380 | 1,224 |
| 2026-10-14 | 5.260 | 5.340 | 5.260 | 5.340 | 5.340 | 76 |
| 2026-10-13 | 5.100 | 5.280 | 5.100 | 5.260 | 5.260 | 821 |
| 2026-10-12 | 5.300 | 5.360 | 5.100 | 5.100 | 5.100 | 705 |
| 2026-10-09 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 160 |
| 2026-10-08 | 5.400 | 5.480 | 5.400 | 5.400 | 5.400 | 2,418 |
| 2026-10-07 | 5.480 | 5.500 | 5.400 | 5.400 | 5.400 | 106 |
| 2026-10-06 | 5.500 | 5.500 | 5.360 | 5.460 | 5.460 | 1,068 |
| 2026-10-05 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 12 |
| 2026-10-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8 |
| 2026-10-01 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 86 |
| 2026-09-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2026-09-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2026-09-28 | 5.340 | 5.480 | 5.340 | 5.480 | 5.480 | 30 |
| 2026-09-25 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 5 |
| 2026-09-24 | 5.400 | 5.460 | 5.240 | 5.460 | 5.460 | 112 |
| 2026-09-23 | 5.320 | 5.380 | 5.240 | 5.300 | 5.300 | 1,181 |
| 2026-09-22 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 305 |
| 2026-09-21 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 25 |
| 2026-09-18 | 5.500 | 5.500 | 5.360 | 5.460 | 5.460 | 1,016 |
| 2026-09-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2026-09-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 33 |
| 2026-09-15 | 5.500 | 5.500 | 5.460 | 5.500 | 5.500 | 626 |
| 2026-09-14 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 579 |
| 2026-09-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 235 |
| 2026-09-10 | 5.540 | 5.600 | 5.540 | 5.560 | 5.560 | 373 |
| 2026-09-08 | 5.500 | 5.500 | 5.480 | 5.500 | 5.500 | 97 |
| 2026-09-07 | 5.500 | 5.500 | 5.360 | 5.500 | 5.500 | 126 |
| 2026-09-04 | 5.440 | 5.500 | 5.380 | 5.500 | 5.500 | 2,187 |
| 2026-09-03 | 5.460 | 5.460 | 5.420 | 5.420 | 5.420 | 630 |
| 2026-09-02 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 79 |
| 2026-09-01 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 3 |
| 2026-08-31 | 5.440 | 5.560 | 5.440 | 5.560 | 5.560 | 105 |
| 2026-08-28 | 5.600 | 5.600 | 5.420 | 5.420 | 5.420 | 186 |
| 2026-08-27 | 5.560 | 5.600 | 5.560 | 5.580 | 5.580 | 179 |
| 2026-08-26 | 5.560 | 5.580 | 5.400 | 5.400 | 5.400 | 637 |
| 2026-08-25 | 5.600 | 5.640 | 5.580 | 5.580 | 5.580 | 2,778 |
| 2026-08-24 | 5.500 | 5.620 | 5.380 | 5.600 | 5.600 | 377 |
| 2026-08-21 | 5.580 | 5.580 | 5.420 | 5.420 | 5.420 | 675 |
| 2026-08-20 | 5.620 | 5.620 | 5.580 | 5.580 | 5.580 | 155 |
| 2026-08-19 | 5.560 | 5.620 | 5.560 | 5.620 | 5.620 | 205 |
| 2026-08-18 | 5.420 | 5.640 | 5.400 | 5.600 | 5.600 | 477 |
| 2026-08-17 | 5.580 | 5.640 | 5.400 | 5.620 | 5.620 | 265 |
| 2026-08-14 | 5.620 | 5.700 | 5.400 | 5.580 | 5.580 | 801 |
| 2026-08-13 | 5.500 | 5.640 | 5.380 | 5.380 | 5.380 | 197 |
| 2026-08-12 | 5.800 | 5.800 | 5.200 | 5.600 | 5.600 | 2,229 |
| 2026-08-11 | 5.140 | 5.900 | 5.140 | 5.660 | 5.660 | 7,101 |
| 2026-08-10 | 6.340 | 6.380 | 6.340 | 6.360 | 6.060 | 944 |
| 2026-08-07 | 6.360 | 6.380 | 6.280 | 6.380 | 6.079 | 374 |
| 2026-08-06 | 6.380 | 6.380 | 6.280 | 6.280 | 5.984 | 76 |
| 2026-08-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.098 | 10 |
| 2026-08-04 | 5.880 | 6.400 | 5.880 | 6.400 | 6.098 | 4,416 |
| 2026-08-03 | 6.060 | 6.060 | 5.880 | 6.020 | 5.736 | 144 |
| 2026-07-31 | 5.960 | 6.040 | 5.960 | 6.040 | 5.755 | 920 |
| 2026-07-30 | 6.000 | 6.000 | 6.000 | 6.000 | 5.717 | 230 |
| 2026-07-29 | 6.000 | 6.020 | 5.940 | 6.020 | 5.736 | 59 |
| 2026-07-28 | 6.040 | 6.040 | 5.940 | 5.940 | 5.660 | 3 |
| 2026-07-27 | 6.040 | 6.040 | 6.040 | 6.040 | 5.755 | 10 |
| 2026-07-24 | 6.040 | 6.040 | 5.840 | 5.840 | 5.565 | 153 |
Page 1 of 21 · 1,217 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.