Dom Development S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	160.00	161.80	160.00	160.80	133.76	1,172
2023-11-29	158.00	161.00	158.00	160.00	133.09	3,254
2023-11-28	159.00	160.00	157.80	158.00	131.43	3,530
2023-11-27	162.20	162.20	157.80	158.00	131.43	3,188
2023-11-24	161.40	162.80	160.80	161.40	134.26	1,619
2023-11-23	158.00	161.60	158.00	160.80	133.76	1,726
2023-11-22	157.40	158.00	156.60	158.00	131.43	5,538
2023-11-21	156.20	157.40	156.20	157.40	130.93	8,792
2023-11-20	157.00	158.60	155.40	156.60	130.27	2,633
2023-11-17	152.40	156.80	151.60	156.20	129.93	11,601
2023-11-16	155.00	156.40	151.00	152.00	126.44	9,002
2023-11-15	157.00	157.00	154.00	154.80	128.77	6,037
2023-11-14	157.00	157.00	156.00	157.00	130.60	2,184
2023-11-13	157.40	157.40	156.00	156.00	129.77	2,010
2023-11-10	157.80	157.80	156.60	157.00	130.60	3,728
2023-11-09	157.80	158.00	156.80	157.00	130.60	2,741
2023-11-08	158.00	159.80	156.60	156.60	130.27	4,179
2023-11-07	158.00	159.60	157.40	158.00	131.43	4,338
2023-11-06	158.00	158.40	156.80	158.00	131.43	5,761
2023-11-03	156.40	159.00	156.40	158.00	131.43	2,307
2023-11-02	157.60	158.00	156.40	156.60	130.27	2,077
2023-10-31	157.60	157.80	156.60	156.60	130.27	2,263
2023-10-30	158.00	158.40	157.20	157.40	130.93	1,997
2023-10-27	156.00	158.00	156.00	157.60	131.10	1,347
2023-10-26	157.00	158.00	155.20	157.40	130.93	3,482
2023-10-25	154.80	158.60	154.00	158.00	131.43	5,083
2023-10-24	152.60	156.60	152.00	154.80	128.77	2,860
2023-10-23	155.80	155.80	150.40	152.60	126.94	7,666
2023-10-20	156.20	158.00	152.60	155.80	129.60	3,955
2023-10-19	160.00	160.00	156.00	157.80	131.26	2,384
2023-10-18	159.80	163.20	159.00	159.80	132.93	3,141
2023-10-17	158.40	163.60	156.60	159.00	132.26	7,423
2023-10-16	162.00	162.00	156.60	158.00	131.43	5,587
2023-10-13	158.80	158.80	154.60	157.00	130.60	1,453
2023-10-12	161.00	162.00	156.60	158.80	132.10	3,568
2023-10-11	158.00	162.80	155.20	162.00	134.76	4,485
2023-10-10	154.20	160.80	154.00	159.60	132.76	3,058
2023-10-09	153.00	156.60	151.00	154.20	128.27	2,288
2023-10-06	156.20	157.60	151.20	151.40	125.94	7,033
2023-10-05	153.40	158.00	153.00	157.00	130.60	3,138
2023-10-04	152.80	157.00	150.00	153.80	127.94	3,126
2023-10-03	154.80	155.80	150.80	151.40	125.94	1,608
2023-10-02	154.00	158.00	152.60	155.60	129.43	4,051
2023-09-29	146.60	155.00	141.40	153.00	127.27	9,874
2023-09-28	149.00	150.00	145.40	148.00	123.11	2,613
2023-09-27	154.80	157.80	146.60	149.40	124.28	3,452
2023-09-26	154.00	160.00	151.00	153.40	127.60	2,568
2023-09-25	154.00	155.60	149.40	154.20	128.27	2,108
2023-09-22	155.20	157.00	154.20	154.20	128.27	882
2023-09-21	158.00	162.20	155.20	155.20	129.10	3,070
2023-09-20	161.00	162.60	156.00	156.00	129.77	4,691
2023-09-19	161.00	163.00	158.20	160.00	133.09	10,628
2023-09-18	159.00	166.00	159.00	161.00	133.93	2,835
2023-09-15	161.80	163.00	158.20	158.40	131.76	5,776
2023-09-14	161.00	164.00	160.20	161.80	134.59	2,148
2023-09-13	165.00	166.00	160.80	161.00	133.93	4,467
2023-09-12	167.00	169.00	164.60	165.00	137.25	3,912
2023-09-11	165.20	170.00	165.00	165.00	137.25	6,415
2023-09-08	157.60	166.80	156.00	165.00	137.25	11,946
2023-09-07	162.00	162.00	156.40	156.40	130.10	5,847

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.