Dom Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 157.80 | 157.80 | 153.00 | 154.40 | 132.75 | 6,072 |
| 2024-02-26 | 157.20 | 158.00 | 156.00 | 156.40 | 134.46 | 1,461 |
| 2024-02-23 | 155.00 | 159.00 | 154.40 | 159.00 | 136.70 | 3,687 |
| 2024-02-22 | 153.80 | 156.40 | 153.80 | 155.20 | 133.43 | 2,015 |
| 2024-02-21 | 156.60 | 157.60 | 152.80 | 153.00 | 131.54 | 4,591 |
| 2024-02-20 | 154.60 | 155.60 | 152.20 | 155.60 | 133.78 | 3,429 |
| 2024-02-19 | 153.00 | 157.60 | 152.00 | 154.60 | 132.92 | 2,714 |
| 2024-02-16 | 156.00 | 157.80 | 152.60 | 153.00 | 131.54 | 3,243 |
| 2024-02-15 | 156.80 | 158.80 | 155.60 | 156.00 | 134.12 | 1,911 |
| 2024-02-14 | 157.60 | 157.80 | 156.40 | 156.80 | 134.81 | 1,710 |
| 2024-02-13 | 161.80 | 161.80 | 156.00 | 157.80 | 135.67 | 3,583 |
| 2024-02-12 | 160.60 | 161.80 | 158.00 | 161.00 | 138.42 | 28,313 |
| 2024-02-09 | 159.60 | 161.80 | 158.00 | 159.40 | 137.04 | 1,300 |
| 2024-02-08 | 160.60 | 161.80 | 158.80 | 159.40 | 137.04 | 1,828 |
| 2024-02-07 | 164.20 | 164.40 | 158.60 | 159.60 | 137.22 | 5,785 |
| 2024-02-06 | 165.00 | 166.00 | 162.20 | 164.20 | 141.17 | 2,916 |
| 2024-02-05 | 165.60 | 166.60 | 162.20 | 165.00 | 141.86 | 4,273 |
| 2024-02-02 | 163.80 | 166.20 | 163.20 | 165.60 | 142.37 | 2,131 |
| 2024-02-01 | 162.00 | 166.60 | 162.00 | 163.80 | 140.83 | 8,289 |
| 2024-01-31 | 160.60 | 164.40 | 160.00 | 163.00 | 140.14 | 2,689 |
| 2024-01-30 | 160.00 | 161.40 | 158.60 | 160.60 | 138.08 | 2,299 |
| 2024-01-29 | 162.00 | 163.00 | 159.80 | 160.00 | 137.56 | 2,057 |
| 2024-01-26 | 159.80 | 162.00 | 159.80 | 162.00 | 139.28 | 1,760 |
| 2024-01-25 | 160.00 | 163.00 | 160.00 | 161.00 | 138.42 | 1,775 |
| 2024-01-24 | 158.00 | 161.00 | 158.00 | 160.00 | 137.56 | 1,825 |
| 2024-01-23 | 157.20 | 159.80 | 155.80 | 159.00 | 136.70 | 2,750 |
| 2024-01-22 | 158.00 | 161.00 | 156.00 | 156.00 | 134.12 | 1,732 |
| 2024-01-19 | 157.00 | 159.80 | 157.00 | 159.80 | 137.39 | 1,183 |
| 2024-01-18 | 155.80 | 160.20 | 155.40 | 157.00 | 134.98 | 5,598 |
| 2024-01-17 | 163.00 | 164.20 | 155.60 | 155.60 | 133.78 | 7,807 |
| 2024-01-16 | 157.00 | 162.00 | 157.00 | 159.40 | 137.04 | 3,933 |
| 2024-01-15 | 164.00 | 164.00 | 157.60 | 158.80 | 136.53 | 7,536 |
| 2024-01-12 | 164.60 | 164.60 | 160.60 | 161.00 | 138.42 | 4,026 |
| 2024-01-11 | 162.20 | 167.80 | 160.00 | 164.20 | 141.17 | 8,607 |
| 2024-01-10 | 156.00 | 164.20 | 154.80 | 164.00 | 141.00 | 16,378 |
| 2024-01-09 | 154.60 | 156.00 | 153.20 | 156.00 | 134.12 | 3,960 |
| 2024-01-08 | 156.00 | 156.00 | 152.00 | 154.60 | 132.92 | 3,607 |
| 2024-01-05 | 154.60 | 157.40 | 149.20 | 156.00 | 134.12 | 6,877 |
| 2024-01-04 | 144.00 | 154.40 | 144.00 | 153.60 | 132.06 | 11,864 |
| 2024-01-03 | 147.20 | 147.60 | 143.00 | 144.00 | 123.80 | 6,763 |
| 2024-01-02 | 149.40 | 151.60 | 147.00 | 147.00 | 126.38 | 8,457 |
| 2023-12-29 | 150.00 | 152.00 | 146.80 | 149.40 | 128.45 | 6,502 |
| 2023-12-28 | 152.00 | 153.00 | 149.60 | 149.60 | 128.62 | 6,039 |
| 2023-12-27 | 155.00 | 157.00 | 150.20 | 152.00 | 130.68 | 12,134 |
| 2023-12-22 | 157.80 | 158.00 | 152.00 | 154.60 | 132.92 | 14,888 |
| 2023-12-21 | 160.00 | 162.00 | 157.80 | 158.40 | 136.18 | 2,845 |
| 2023-12-20 | 162.00 | 163.80 | 158.40 | 160.00 | 137.56 | 4,381 |
| 2023-12-19 | 160.40 | 163.80 | 160.00 | 162.00 | 139.28 | 2,366 |
| 2023-12-18 | 155.00 | 161.00 | 155.00 | 160.40 | 137.90 | 4,305 |
| 2023-12-15 | 159.00 | 160.60 | 155.00 | 155.00 | 133.26 | 18,275 |
| 2023-12-14 | 158.60 | 163.00 | 158.00 | 159.00 | 136.70 | 10,589 |
| 2023-12-13 | 162.00 | 162.00 | 155.20 | 158.20 | 136.01 | 7,942 |
| 2023-12-12 | 162.60 | 165.60 | 161.60 | 162.00 | 139.28 | 5,002 |
| 2023-12-11 | 163.00 | 163.00 | 160.60 | 162.60 | 139.80 | 4,577 |
| 2023-12-08 | 166.80 | 169.60 | 165.40 | 169.40 | 140.91 | 8,195 |
| 2023-12-07 | 166.00 | 167.00 | 165.00 | 165.60 | 137.75 | 4,785 |
| 2023-12-06 | 167.40 | 169.60 | 165.00 | 165.20 | 137.42 | 18,065 |
| 2023-12-05 | 166.40 | 167.60 | 165.40 | 167.00 | 138.92 | 6,674 |
| 2023-12-04 | 163.40 | 167.00 | 163.40 | 166.40 | 138.42 | 5,867 |
| 2023-12-01 | 160.80 | 163.40 | 159.80 | 163.00 | 135.59 | 5,180 |
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.