Dom Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 159.40 | 161.60 | 156.00 | 160.00 | 142.65 | 1,143 |
| 2024-08-20 | 161.00 | 165.80 | 158.00 | 158.00 | 140.87 | 1,616 |
| 2024-08-19 | 164.60 | 164.60 | 159.00 | 160.00 | 142.65 | 3,554 |
| 2024-08-16 | 160.00 | 166.00 | 158.60 | 164.80 | 146.93 | 2,052 |
| 2024-08-14 | 161.20 | 163.80 | 159.00 | 159.00 | 141.76 | 2,372 |
| 2024-08-13 | 165.00 | 165.80 | 161.40 | 162.20 | 144.61 | 1,051 |
| 2024-08-12 | 167.20 | 167.60 | 164.60 | 164.80 | 146.93 | 1,805 |
| 2024-08-09 | 167.00 | 167.80 | 164.20 | 167.20 | 149.07 | 5,330 |
| 2024-08-08 | 162.60 | 165.00 | 159.40 | 165.00 | 147.11 | 9,238 |
| 2024-08-07 | 159.00 | 163.20 | 158.00 | 162.20 | 144.61 | 3,530 |
| 2024-08-06 | 154.80 | 158.80 | 153.80 | 157.40 | 140.33 | 6,524 |
| 2024-08-05 | 161.80 | 161.80 | 152.40 | 153.80 | 137.12 | 16,838 |
| 2024-08-02 | 165.00 | 168.40 | 164.60 | 165.00 | 147.11 | 4,591 |
| 2024-08-01 | 168.00 | 168.00 | 165.00 | 165.00 | 147.11 | 2,832 |
| 2024-07-31 | 169.40 | 170.00 | 167.80 | 168.80 | 150.49 | 1,107 |
| 2024-07-30 | 165.20 | 170.00 | 165.20 | 167.60 | 149.42 | 2,854 |
| 2024-07-29 | 163.40 | 168.80 | 163.40 | 165.20 | 147.28 | 8,122 |
| 2024-07-26 | 162.80 | 166.80 | 162.20 | 163.40 | 145.68 | 2,322 |
| 2024-07-25 | 167.40 | 170.00 | 160.60 | 162.80 | 145.15 | 4,313 |
| 2024-07-24 | 170.40 | 172.20 | 165.00 | 165.40 | 147.46 | 3,191 |
| 2024-07-23 | 172.80 | 174.80 | 171.00 | 171.00 | 152.46 | 8,367 |
| 2024-07-22 | 175.00 | 175.00 | 168.00 | 173.00 | 154.24 | 9,317 |
| 2024-07-19 | 171.80 | 173.80 | 168.60 | 173.80 | 154.95 | 6,506 |
| 2024-07-18 | 172.00 | 173.00 | 171.00 | 172.40 | 153.70 | 1,381 |
| 2024-07-17 | 173.00 | 174.00 | 167.20 | 170.00 | 151.56 | 3,259 |
| 2024-07-16 | 178.20 | 178.20 | 175.00 | 176.00 | 156.91 | 854 |
| 2024-07-15 | 180.80 | 181.80 | 177.60 | 178.20 | 158.87 | 3,462 |
| 2024-07-12 | 179.40 | 182.00 | 179.40 | 180.00 | 160.48 | 3,573 |
| 2024-07-11 | 178.20 | 179.40 | 176.40 | 179.00 | 159.59 | 1,231 |
| 2024-07-10 | 175.40 | 178.80 | 171.40 | 178.00 | 158.70 | 8,481 |
| 2024-07-09 | 174.00 | 178.40 | 173.40 | 175.00 | 156.02 | 10,848 |
| 2024-07-08 | 177.80 | 178.00 | 171.80 | 176.40 | 157.27 | 3,880 |
| 2024-07-05 | 171.80 | 178.60 | 171.80 | 176.00 | 156.91 | 4,080 |
| 2024-07-04 | 167.20 | 174.40 | 165.00 | 173.00 | 154.24 | 18,109 |
| 2024-07-03 | 171.80 | 171.80 | 163.40 | 168.00 | 149.78 | 21,740 |
| 2024-07-02 | 175.80 | 177.80 | 170.20 | 170.20 | 151.74 | 1,997 |
| 2024-07-01 | 179.00 | 179.00 | 170.00 | 175.80 | 156.74 | 6,843 |
| 2024-06-28 | 179.00 | 180.00 | 175.00 | 175.20 | 156.20 | 2,741 |
| 2024-06-27 | 180.00 | 180.80 | 176.20 | 176.20 | 157.09 | 13,235 |
| 2024-06-26 | 176.60 | 179.60 | 176.20 | 179.60 | 160.12 | 6,410 |
| 2024-06-25 | 177.80 | 178.80 | 175.00 | 176.60 | 157.45 | 11,047 |
| 2024-06-24 | 184.60 | 185.60 | 181.20 | 182.20 | 156.65 | 1,852 |
| 2024-06-21 | 180.40 | 185.00 | 176.00 | 185.00 | 159.05 | 7,979 |
| 2024-06-20 | 179.40 | 180.00 | 178.00 | 180.00 | 154.75 | 3,017 |
| 2024-06-19 | 176.20 | 179.80 | 176.20 | 178.00 | 153.04 | 49,137 |
| 2024-06-18 | 179.00 | 179.60 | 177.20 | 177.80 | 152.86 | 6,454 |
| 2024-06-17 | 179.80 | 179.80 | 177.20 | 178.00 | 153.04 | 3,722 |
| 2024-06-14 | 185.80 | 187.80 | 180.00 | 180.80 | 155.44 | 2,341 |
| 2024-06-13 | 183.00 | 194.80 | 183.00 | 183.60 | 157.85 | 2,908 |
| 2024-06-12 | 177.80 | 185.00 | 177.80 | 182.60 | 156.99 | 1,376 |
| 2024-06-11 | 178.40 | 178.80 | 177.20 | 177.60 | 152.69 | 2,639 |
| 2024-06-10 | 179.00 | 180.00 | 178.00 | 178.40 | 153.38 | 2,286 |
| 2024-06-07 | 179.60 | 180.60 | 172.80 | 178.00 | 153.04 | 6,815 |
| 2024-06-06 | 182.20 | 182.20 | 178.80 | 179.60 | 154.41 | 821 |
| 2024-06-05 | 181.00 | 182.20 | 179.60 | 180.20 | 154.93 | 2,293 |
| 2024-06-04 | 189.00 | 190.80 | 178.00 | 181.40 | 155.96 | 29,152 |
| 2024-06-03 | 187.60 | 189.00 | 185.80 | 187.00 | 160.77 | 1,443 |
| 2024-05-31 | 179.00 | 189.00 | 170.00 | 185.00 | 159.05 | 12,476 |
| 2024-05-29 | 192.00 | 192.00 | 180.00 | 180.00 | 154.75 | 8,042 |
| 2024-05-28 | 195.00 | 201.00 | 193.00 | 193.00 | 165.93 | 3,004 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 7.0000 PLN |
| 2025-12-01 | 7.0000 PLN |
| 2025-06-24 | 7.0000 PLN |
| 2024-12-11 | 6.0000 PLN |
| 2024-06-25 | 6.5000 PLN |
| 2023-12-11 | 5.5000 PLN |
| 2023-06-23 | 11.0000 PLN |
| 2022-07-14 | 10.5000 PLN |
| 2021-06-18 | 10.0000 PLN |
| 2020-09-04 | 9.5000 PLN |
| 2019-06-17 | 9.0500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.