Dom Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 204.50 | 208.00 | 194.00 | 195.80 | 168.34 | 11,009 |
| 2024-05-24 | 205.00 | 208.00 | 204.00 | 205.50 | 176.68 | 2,801 |
| 2024-05-23 | 200.00 | 204.00 | 200.00 | 204.00 | 175.39 | 2,073 |
| 2024-05-22 | 200.00 | 202.00 | 199.00 | 200.00 | 171.95 | 1,471 |
| 2024-05-21 | 200.00 | 203.50 | 197.20 | 201.00 | 172.81 | 7,003 |
| 2024-05-20 | 193.00 | 204.00 | 193.00 | 200.00 | 171.95 | 23,172 |
| 2024-05-17 | 189.20 | 194.00 | 187.20 | 192.40 | 165.42 | 3,003 |
| 2024-05-16 | 187.00 | 191.00 | 185.80 | 189.20 | 162.66 | 3,817 |
| 2024-05-15 | 182.20 | 186.20 | 181.40 | 185.40 | 159.40 | 2,031 |
| 2024-05-14 | 183.00 | 183.00 | 181.20 | 182.20 | 156.65 | 1,919 |
| 2024-05-13 | 177.60 | 183.00 | 177.60 | 182.40 | 156.82 | 2,576 |
| 2024-05-10 | 181.00 | 181.00 | 176.80 | 177.40 | 152.52 | 2,213 |
| 2024-05-09 | 180.00 | 181.00 | 174.60 | 179.00 | 153.89 | 2,486 |
| 2024-05-08 | 180.00 | 180.20 | 176.00 | 179.60 | 154.41 | 6,514 |
| 2024-05-07 | 180.00 | 180.80 | 179.00 | 180.00 | 154.75 | 4,575 |
| 2024-05-06 | 181.20 | 181.80 | 179.40 | 180.00 | 154.75 | 2,382 |
| 2024-05-02 | 176.40 | 181.40 | 175.40 | 180.40 | 155.10 | 1,413 |
| 2024-04-30 | 177.00 | 177.00 | 174.20 | 176.40 | 151.66 | 1,669 |
| 2024-04-29 | 175.00 | 177.00 | 175.00 | 176.60 | 151.83 | 2,042 |
| 2024-04-26 | 174.80 | 175.00 | 173.00 | 174.00 | 149.60 | 8,523 |
| 2024-04-25 | 178.00 | 178.60 | 171.20 | 173.80 | 149.42 | 7,105 |
| 2024-04-24 | 180.00 | 181.00 | 178.40 | 178.40 | 153.38 | 2,037 |
| 2024-04-23 | 180.60 | 181.80 | 179.20 | 180.00 | 154.75 | 5,427 |
| 2024-04-22 | 180.00 | 181.80 | 179.60 | 180.60 | 155.27 | 3,857 |
| 2024-04-19 | 181.00 | 181.00 | 179.20 | 180.60 | 155.27 | 1,996 |
| 2024-04-18 | 180.60 | 182.80 | 180.60 | 181.40 | 155.96 | 1,866 |
| 2024-04-17 | 180.60 | 182.80 | 180.00 | 180.60 | 155.27 | 7,837 |
| 2024-04-16 | 180.80 | 182.00 | 179.40 | 180.80 | 155.44 | 19,076 |
| 2024-04-15 | 179.20 | 182.00 | 179.00 | 180.80 | 155.44 | 6,819 |
| 2024-04-12 | 181.00 | 182.00 | 179.00 | 179.00 | 153.89 | 7,722 |
| 2024-04-11 | 180.00 | 180.60 | 179.00 | 180.20 | 154.93 | 6,306 |
| 2024-04-10 | 178.60 | 181.00 | 178.40 | 180.60 | 155.27 | 1,797 |
| 2024-04-09 | 179.60 | 181.80 | 178.00 | 178.40 | 153.38 | 3,515 |
| 2024-04-08 | 176.00 | 182.00 | 176.00 | 179.40 | 154.24 | 1,606 |
| 2024-04-05 | 182.00 | 182.00 | 174.00 | 174.00 | 149.60 | 5,296 |
| 2024-04-04 | 180.00 | 182.80 | 180.00 | 182.40 | 156.82 | 4,439 |
| 2024-04-03 | 177.00 | 179.40 | 176.00 | 179.00 | 153.89 | 1,903 |
| 2024-04-02 | 175.40 | 178.00 | 174.00 | 177.00 | 152.18 | 2,373 |
| 2024-03-28 | 176.00 | 176.80 | 173.40 | 175.40 | 150.80 | 1,380 |
| 2024-03-27 | 164.80 | 175.80 | 164.00 | 175.80 | 151.14 | 5,706 |
| 2024-03-26 | 170.80 | 172.00 | 164.00 | 164.00 | 141.00 | 13,829 |
| 2024-03-25 | 178.00 | 179.60 | 170.60 | 170.60 | 146.67 | 20,252 |
| 2024-03-22 | 177.80 | 179.80 | 174.40 | 178.00 | 153.04 | 5,682 |
| 2024-03-21 | 173.80 | 178.20 | 170.20 | 178.20 | 153.21 | 7,832 |
| 2024-03-20 | 168.80 | 175.00 | 166.60 | 172.40 | 148.22 | 12,525 |
| 2024-03-19 | 168.80 | 170.00 | 165.60 | 168.00 | 144.44 | 1,924 |
| 2024-03-18 | 170.00 | 170.00 | 165.00 | 170.00 | 146.16 | 3,597 |
| 2024-03-15 | 167.80 | 170.00 | 158.60 | 170.00 | 146.16 | 8,022 |
| 2024-03-14 | 165.60 | 167.60 | 164.40 | 167.20 | 143.75 | 4,365 |
| 2024-03-13 | 164.80 | 164.80 | 164.00 | 164.40 | 141.34 | 1,415 |
| 2024-03-12 | 166.20 | 166.20 | 162.80 | 164.60 | 141.51 | 1,379 |
| 2024-03-11 | 159.80 | 166.40 | 158.40 | 166.40 | 143.06 | 4,740 |
| 2024-03-08 | 158.60 | 159.80 | 156.20 | 159.80 | 137.39 | 1,572 |
| 2024-03-07 | 158.40 | 159.60 | 157.80 | 158.60 | 136.36 | 3,277 |
| 2024-03-06 | 159.00 | 159.40 | 157.80 | 158.00 | 135.84 | 1,168 |
| 2024-03-05 | 157.00 | 159.80 | 157.00 | 157.80 | 135.67 | 2,044 |
| 2024-03-04 | 157.40 | 159.00 | 157.00 | 158.60 | 136.36 | 2,991 |
| 2024-03-01 | 156.20 | 157.80 | 156.20 | 157.60 | 135.50 | 2,643 |
| 2024-02-29 | 154.60 | 158.00 | 154.20 | 158.00 | 135.84 | 2,149 |
| 2024-02-28 | 153.20 | 156.00 | 153.20 | 154.00 | 132.40 | 3,441 |
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.